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	-0.42	-2.62172284644	16.02	16.07	14.84	3103265	15.30702518	DR
4	-1.06	-6.36254501801	16.66	16.76	14.84	3401238	16.14555781	DR
12	-2.32	-12.9464285714	17.92	18.895	14.84	3047921	17.12857343	DR
26	1.37	9.627547435	14.23	18.895	14.16	2942682	16.92987108	DR
52	0.64	4.27807486631	14.96	18.895	12.99	3084897	15.64670535	DR
156	-0.45	-2.80373831776	16.05	18.895	12.575	2301028	14.91093865	DR
260	-1.13	-6.75433353258	16.73	18.895	12.28	2398013	14.8818875	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
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
1774651200	17.91	-0.15	-0.83	18	18.19	17.87	2310432
1774564800	18.06	-0.23	-1.26	18.09	18.265	18.035	2359490
1774478400	18.29	0.25	1.39	18.37	18.385	18.23	2675029
1774392000	18.04	0.18	1.01	17.79	18.115	17.78	3251412
1774305600	17.86	0.03	0.17	17.94	17.985	17.785	3326872
1774046400	17.83	-0.28	-1.55	18.12	18.12	17.7823	2631333
1773960000	18.11	0.08	0.44	17.98	18.2	17.98	2523207
1773873600	18.03	-0.36	-1.96	18.3	18.31	17.985	3158925
1773787200	18.39	0.17	0.93	18.39	18.5159	18.3127	2838694
1773700800	18.22	0.45	2.53	18.08	18.24	18.08	2876289
1773441600	17.77	0	0.00	17.92	17.96	17.74	2500447
1773355200	17.77	-0.35	-1.93	17.9	17.9	17.7513	2336609
1773268800	18.12	-0.09	-0.49	18.15	18.18	18	2005195
1773182400	18.21	0.14	0.77	18.15	18.34	18.12	2167319
1773096000	18.07	0.19	1.06	17.77	18.09	17.73	2728102
1772840400	17.88	0.12	0.68	17.79	17.88	17.71	2310174