Halozyme Therapeu Dl 001【RV7】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	3.2	4.92307692308	65	69	65	401	67.55559863	DE
4	6.9	11.2561174551	61.3	69	58.78	333	63.12982898	DE
12	11.1	19.4395796848	57.1	69	53.7	422	59.70792597	DE
26	8.28	13.8184245661	59.92	69.239999	53.1	734	61.47143298	DE
52	22.64	49.6927129061	45.56	69.239999	45.53	751	59.95269517	DE
156	28.71	72.7019498607	39.49	69.239999	30.86	712	52.64626914	DE
260	28.71	72.7019498607	39.49	69.239999	30.86	712	52.64626914	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	68	-0.28	-0.41	67.54	68.819999	67.18	366
1783023900	68.28	0.58	0.86	67.16	69	67.16	409
1782937500	67.7	-0.76	-1.11	68.739999	68.739999	66.819998	626
1782851100	68.459999	1.84	2.76	68.239999	68.459999	67.68	341
1782764700	66.62	0.56	0.85	66.4	66.72	65.959998	436
1782505500	66.06	2.78	4.39	65	66.66	65	192
1782419100	63.28	0.7	1.12	62.44	64.2	62.44	450
1782332700	62.58	1.08	1.76	62.38	62.8	62.14	646
1782246300	61.5	1.16	1.92	59.9	61.5	59.9	114
1782159900	60.34	0.82	1.38	59.14	60.34	59.14	187
1781900700	59.52	0.42	0.71	59.54	59.54	59.52	125
1781814300	59.1	-0.26	-0.44	60.04	60.04	58.96	156
1781727900	59.36	-0.34	-0.57	59.36	59.36	59.36	35
1781641500	59.7	-1.04	-1.71	61.3	61.3	58.78	597
1781555100	60.74	0.76	1.27	60.22	60.74	60.22	5
1781295900	59.98	-1.06	-1.74	60.88	61.7	59.98	846
1781209500	61.04	-0.32	-0.52	61.3	61.3	61.04	61
1781123100	61.36	-0.78	-1.26	61.38	62.38	60.96	474
1781036700	62.14	-0.18	-0.29	61.62	62.14	60.64	895
1780950300	62.32	0.7	1.14	62.26	62.32	61.72	35
1780691100	61.62	-0.36	-0.58	61.3	61.62	61.3	38
1780604700	61.98	1.76	2.92	60.32	61.98	60.32	581
1780518300	60.22	1.8	3.08	56.68	60.22	56.68	346
1780431900	58.42	0.3	0.52	59.14	59.14	58.42	174
1780345500	58.12	0.34	0.59	57.42	58.24	56.5	158
1780086300	57.78	-1.28	-2.17	58.36	58.9	57.78	232
1779999900	59.06	0.14	0.24	59.36	59.36	58	1828
1779913500	58.92	-0.32	-0.54	59.94	59.94	58.92	1048
1779827100	59.24	-0.22	-0.37	58.82	59.5	58.78	700
1779740700	59.46	0.8	1.36	59.46	59.46	59.46	2
1779481500	58.66	-0.32	-0.54	59.48	59.48	58.46	567
1779395100	58.98	-0.08	-0.14	58.98	58.98	58.98	5
1779308700	59.06	-0.18	-0.30	59.08	59.08	59.06	75
1779222300	59.24	0.76	1.30	58.12	59.62	57.52	529
1779135900	58.48	0.48	0.83	57.58	58.48	57.08	292
1778876700	58	-0.68	-1.16	60.22	60.22	57.24	201
1778790300	58.68	0.38	0.65	59.58	60.02	58.68	113
1778703900	58.3	-3.1	-5.05	61.52	61.66	57.62	1319
1778617500	61.4	6.68	12.21	58.86	62.28	58.52	3285
1778531100	54.72	-0.18	-0.33	54.74	55	54.24	285
1778271900	54.9	0.16	0.29	55.3	55.96	54.76	525
1778185500	54.74	-1.26	-2.25	56.8	56.8	54.74	106
1778099100	56	-0.98	-1.72	55.68	56.76	55.68	247
1778012700	56.98	2.18	3.98	55.96	56.98	55.34	230
1777926300	54.8	0.3	0.55	54.82	54.82	54.56	154
1777580700	54.5	0.26	0.48	53.9	54.72	53.9	392
1777494300	54.24	0.4	0.74	55.06	55.06	54.24	243
1777407900	53.84	-1.42	-2.57	54.9	54.9	53.7	395
1777321500	55.26	-0.34	-0.61	55.38	55.38	54.98	705
1777062300	55.6	-2.6	-4.47	56.62	56.62	55.6	218
1776975900	58.2	-0.08	-0.14	58.4	59.26	58	137
1776889500	58.28	-0.22	-0.38	58.28	58.28	58.28	20
1776803100	58.5	-1.22	-2.04	59.8	59.8	58.5	387
1776716700	59.72	1.16	1.98	58.98	59.72	58.92	365
1776457500	58.56	1.9	3.35	56.96	58.56	56.96	234
1776371100	56.66	-0.76	-1.32	57.44	58.48	56.66	790
1776284700	57.42	-0.14	-0.24	58	58	57.42	343
1776198300	57.56	0.72	1.27	57.2	57.72	56.52	491
1776111900	56.84	-1.28	-2.20	57.02	57.82	56.84	397
1775852700	58.12	0.46	0.80	57.1	58.16	57.1	126
1775766300	57.66	1.78	3.19	56.22	57.66	56.22	90
1775679900	55.88	1.02	1.86	55.4	56.06	55.14	269
1775593500	54.86	-1.14	-2.04	54.92	55.06	54.42	233