Takeda Pharmaceutical Company Ltd【TAK】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.21	1.34185303514	15.65	16.045	15.5	3182241	15.82378024	DR
4	0.74	4.89417989418	15.12	16.045	14.84	2974957	15.65188172	DR
12	-2.37	-13.0005485464	18.23	18.75	14.84	3032145	16.44923725	DR
26	0.28	1.7971758665	15.58	18.895	14.84	2997055	17.01217384	DR
52	0.6	3.93184796855	15.26	18.895	12.99	3143157	15.67759442	DR
156	0.22	1.40664961637	15.64	18.895	12.575	2332663	14.91488336	DR
260	-0.97	-5.76351752822	16.83	18.895	12.28	2408098	14.87035519	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772800	15.98	0.07	0.44	15.98	16.045	15.865	3657916
1782513600	15.91	0.26	1.66	15.72	15.98	15.72	2766464
1782427200	15.65	-0.07	-0.45	15.61	15.75	15.57	2865962
1782340800	15.72	-0.12	-0.76	15.84	15.94	15.71	3494199
1782254400	15.84	0.37	2.39	15.65	15.85	15.5	3126664
1782168000	15.47	-0.16	-1.02	15.49	15.595	15.39	2351353
1781822400	15.63	0.21	1.36	15.77	15.77	15.515	2442591
1781736000	15.42	-0.24	-1.53	15.48	15.52	15.335	2503582
1781649600	15.66	-0.11	-0.70	15.7	15.75	15.56	1715820
1781563200	15.77	-0.14	-0.88	15.8	15.88	15.75	2101513
1781304000	15.91	0.04	0.25	16	16.024999	15.85	3971695
1781217600	15.87	0.19	1.21	15.74	15.95	15.74	2274296
1781131200	15.68	-0.04	-0.25	15.83	15.85	15.675	2416867
1781044800	15.72	-0.02	-0.13	15.67	15.845	15.59	4585619
1780958400	15.74	0.14	0.90	15.74	15.86	15.71	3934346
1780699200	15.6	0.15	0.97	15.51	15.675	15.46	3514917
1780612800	15.45	0.42	2.79	15.3	15.5	15.23	2653507
1780526400	15.03	-0.15	-0.99	14.86	15.085	14.84	3768058
1780440000	15.18	-0.01	-0.07	15.12	15.235	15.1	2378817
1780353600	15.19	-0.77	-4.82	15.33	15.5	15.08	4439882
1780094400	15.96	-0.19	-1.18	16.02	16.07	15.94	2276060
1780008000	16.149999	0	0.00	16.1	16.245	16.1	2638296
1779921600	16.149999	0.28	1.76	16.1	16.27	16.04	3178847
1779835200	15.87	-0.38	-2.34	15.95	16.02	15.84	3375008
1779489600	16.25	-0.23	-1.40	16.129999	16.25	16.07	4011345
1779403200	16.48	-0.2	-1.20	16.39	16.495	16.239999	3358377
1779316800	16.68	0.1	0.60	16.6	16.73	16.559999	1866713
1779230400	16.579999	0.01	0.06	16.54	16.665	16.4644	2344154
1779144000	16.57	-0.04	-0.24	16.6	16.735	16.5	4030979
1778884800	16.61	-0.02	-0.12	16.69	16.73	16.59	2789111
1778798400	16.629999	-0.01	-0.06	16.719999	16.76	16.565	3543854
1778712000	16.64	0.22	1.34	16.09	16.64	15.98	3806308
1778625600	16.42	0.06	0.37	16.41	16.565999	16.344999	4638888
1778539200	16.36	-0.1	-0.61	16.46	16.535	16.28	5164345
1778280000	16.46	-0.18	-1.08	16.66	16.66	16.46	4360982
1778193600	16.64	-0.08	-0.48	16.87	16.92	16.6	5131408
1778107200	16.719999	0.17	1.03	16.73	16.8	16.594999	3383562
1778020800	16.55	-0.01	-0.06	16.57	16.629999	16.5	2132557
1777934400	16.559999	-0.06	-0.36	16.55	16.71	16.524999	2183491
1777675200	16.62	-0.06	-0.36	16.64	16.71	16.55	1280511
1777588800	16.68	0.38	2.33	16.7	16.77	16.64	2101011
1777502400	16.3	-0.11	-0.67	16.309999	16.39	16.239999	2215303
1777416000	16.41	0.05	0.31	16.51	16.545	16.344999	2550975
1777329600	16.36	-0.27	-1.62	16.46	16.559999	16.34	2139659
1777070400	16.629999	-0.02	-0.12	16.6	16.68	16.559999	1472187
1776984000	16.649999	0.05	0.30	16.71	16.78	16.545	1822547
1776897600	16.6	-0.46	-2.70	16.78	16.88	16.579999	3133468
1776811200	17.06	-0.49	-2.79	17.29	17.29	17.06	3607884
1776724800	17.55	-0.27	-1.52	17.66	17.72	17.55	3312794
1776465600	17.82	0.04	0.22	17.79	17.98	17.79	2533504
1776379200	17.78	-0.07	-0.39	17.82	17.88	17.7	2981459
1776292800	17.85	0	0.00	17.9	17.965	17.83	2566440
1776206400	17.85	0.03	0.17	17.82	17.93	17.72	3180769
1776120000	17.82	-0.26	-1.44	17.79	17.86	17.6103	2890464
1775860800	18.08	-0.38	-2.06	18.19	18.23	18.055	2684744
1775774400	18.46	-0.2	-1.07	18.33	18.6	18.3	2803524
1775688000	18.66	0.37	2.02	18.47	18.75	18.41	3193707
1775601600	18.29	0.07	0.38	18.23	18.305	18.075	4215087
1775515200	18.22	-0.52	-2.77	18.26	18.34	18.16	3584217
1775169600	18.74	-0.03	-0.16	18.56	18.83	18.4601	2496951
1775083200	18.77	0.25	1.35	18.57	18.895	18.57	4076660
1774996800	18.52	0.25	1.37	18.22	18.59	18.18	4829954
1774910400	18.27	0.36	2.01	18.2	18.34	18.14	3198915