Teva Pharmaceutical Industries Ltd【TEVA】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	-1.7	-4.99852984416	34.01	35.25	32.23	5848493	33.74005694	DR
4	-1.79	-5.24926686217	34.1	35.47	32.23	6072406	34.10307874	DR
12	3.27	11.2603305785	29.04	36.99	27.93	6093762	33.45045361	DR
26	2.02	6.66886761307	30.29	37.345	27.93	7602390	32.7936633	DR
52	15.34	90.3948143783	16.97	37.345	14.99	9397056	25.28358344	DR
156	24.84	332.530120482	7.47	37.345	7.4	9794472	17.94520304	DR
260	21.99	213.081395349	10.32	37.345	6.7791	9983061	14.19814084	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
1781736000	32.56	-0.35	-1.06	32.74	32.92	32.229999	5539761
1781649600	32.909999	-0.78	-2.32	33.58	33.7	32.799999	5304356
1781563200	33.69	-0.94	-2.71	34.91	35.25	33.62	5241859
1781304000	34.63	0.07	0.20	34.81	34.88	33.88	5928172
1781217600	34.56	0.98	2.92	34.01	34.74	33.985	7228315
1781131200	33.58	-0.87	-2.53	34.02	34.2	33.479999	3857633
1781044800	34.45	1.19	3.58	33.479999	34.475	32.909999	6366695
1780958400	33.259999	-0.93	-2.72	34.35	34.95	33.07	5750747
1780699200	34.19	-0.24	-0.70	34.3	35.01	34.0894	5713397
1780612800	34.43	1.6	4.87	33.07	34.475	33	5575308
1780526400	32.83	-0.25	-0.76	32.83	32.979999	32.369999	5070201
1780440000	33.08	-1.56	-4.50	34.15	34.15	32.509999	10280570
1780353600	34.64	-0.68	-1.93	34.64	34.77	33.835	6624973
1780094400	35.32	0.8	2.32	34.79	35.47	34.52	16852975
1780008000	34.52	-0.04	-0.12	34.2	34.84	33.69	3497276
1779921600	34.56	-0.05	-0.14	34.65	35.15	34.4	4357413
1779835200	34.61	0.54	1.58	34.54	34.93	34.1601	4444645
1779489600	34.07	-0.09	-0.26	34.29	34.85	34.02	3136314
1779403200	34.16	-0.16	-0.47	34.1	34.365	33.75	4605095
1779316800	34.32	0.25	0.73	34.24	34.55	34.08	6312550
1779230400	34.07	0.04	0.12	34	34.225	33.69	3060134
1779144000	34.03	-0.26	-0.76	34.15	34.98	33.84	4975753
1778884800	34.29	-1.02	-2.89	34.79	34.88	33.61	6690461
1778798400	35.31	-0.94	-2.59	36.01	36.08	35.06	5522758
1778712000	36.25	0.44	1.23	35.8	36.3759	35.4153	4458325
1778625600	35.81	-0.03	-0.08	35.37	35.84	34.91	4625489
1778539200	35.84	0.11	0.31	35.71	36.43	35.68	5872274
1778280000	35.73	-0.28	-0.78	36.26	36.325	35.43	8220342
1778193600	36.01	-0.33	-0.91	36.42	36.99	35.59	10801967
1778107200	36.34	0.48	1.34	36.37	36.52	35.62	6914436
1778020800	35.86	0.51	1.44	35.52	35.965	35.075	6249657
1777934400	35.35	0.4	1.14	35.11	35.9799	35.02	7514496
1777675200	34.95	-0.12	-0.34	35.16	35.18	34.51	6630092
1777588800	35.07	-0.31	-0.88	36.015	36.015	34.635	16089576
1777502400	35.38	3.76	11.89	34	35.62	33.92	22284830
1777416000	31.62	0.36	1.15	31.19	31.84	31.085	9305311
1777329600	31.26	0.62	2.02	30.65	31.66	30.58	8067401
1777070400	30.64	-0.57	-1.83	31.26	31.45	30.0218	4826687
1776984000	31.21	-0.01	-0.03	30.95	31.265	30.64	3606012
1776897600	31.22	-0.07	-0.22	31.5	31.675	30.89	3500096
1776811200	31.29	-0.73	-2.28	32.03	32.06	31.24	3728222
1776724800	32.02	-0.38	-1.17	32.27	32.435	32.009999	3585891
1776465600	32.4	1.14	3.65	31.3	32.81	31.27	4511999
1776379200	31.26	-0.35	-1.11	31.72	31.75	31.205	4681781
1776292800	31.61	-0.16	-0.50	31.49	31.67	31.1	3318514
1776206400	31.77	0.62	1.99	31.3	31.95	31.29	4292081
1776120000	31.15	0.33	1.07	30.66	31.195	30.41	3056140
1775860800	30.82	-0.14	-0.45	31.08	31.39	30.58	4274760
1775774400	30.96	0.44	1.44	30.45	30.995	30.22	3425051
1775688000	30.52	1.19	4.06	30.11	30.745	29.97	6059714
1775601600	29.33	-0.49	-1.64	29.18	29.58	28.94	5690752
1775515200	29.82	-0.26	-0.86	29.29	30	27.93	4294409
1775169600	30.08	-0.17	-0.56	29.45	30.35	29.4	2569966
1775083200	30.25	0.13	0.43	30.48	30.71	30.1	4578739
1774996800	30.12	1.77	6.24	28.77	30.145	28.71	6402000
1774910400	28.35	-0.39	-1.36	28.85	29.04	28.285	4984077
1774651200	28.74	-1.04	-3.49	29.4	29.515	28.625	6014621
1774564800	29.78	0.32	1.09	29.04	29.835	29.01	7065145
1774478400	29.46	0.32	1.10	29.38	30.42	29.28	8167859
1774392000	29.14	0.37	1.29	28.51	29.25	28.3	8218271
1774305600	28.77	0.04	0.14	28.94	29.39	28.65	5082422
1774046400	28.73	-0.71	-2.41	29.61	29.755	28.505	6289036
1773960000	29.44	-0.17	-0.57	29.25	29.77	28.885	8755348
1773873600	29.61	-0.48	-1.60	29.97	30.2382	29.54	6112294