Shionogi and Co Ltd【SH0】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	-1.295	-7.98889574337	16.21	16.21	14.97	187	15.58263345	DE
4	-2.725	-15.447845805	17.64	17.97	14.5	423	16.39545301	DE
12	-3.585	-19.3783783784	18.5	20.07	14.5	413	17.3678038	DE
26	-0.085	-0.566666666667	15	20.2	14.4	660	16.87848302	DE
52	-0.085	-0.566666666667	15	20.2	13.1	539	16.1808232	DE
156	-25.285	-62.8980099502	40.2	48.2	12.4	330	17.60241534	DE
260	-25.285	-62.8980099502	40.2	48.2	12.4	330	17.60241534	DE

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
1780691100	15.215	0.13	0.83	15.61	15.625	15.215	104
1780604700	15.09	0	0.00	15.09	15.09	15.09	0
1780518300	15.09	0	0.00	15.09	15.09	15.09	0
1780431900	15.09	-0.61	-3.85	14.97	15.26	14.97	221
1780345500	15.695	-0.52	-3.18	15.655	15.695	15.145	204
1780086300	16.21	-0.35	-2.08	16.21	16.21	16.21	137
1779999900	16.555	0	0.00	16.555	16.555	16.555	0
1779913500	16.555	0.4	2.44	16.635	16.675	16.184999	230
1779827100	16.16	0	0.00	16.16	16.16	16.16	0
1779740700	16.16	-0.64	-3.78	16.57	16.645	16.094999	75
1779481500	16.795	0	0.00	16.795	16.795	16.795	0
1779395100	16.795	0	0.00	16.795	16.795	16.795	0
1779308700	16.795	0.76	4.71	16.795	16.795	16.795	642
1779222300	16.04	-0.89	-5.23	16.68	16.68	16.024999	256
1779135900	16.925	-0.12	-0.70	16.8	16.925	16.754999	86
1778876700	17.045	0.26	1.55	17.005	17.045	17.005	16
1778790300	16.785	0.49	3.01	16.805	16.915	16.785	340
1778703900	16.295	1.8	12.38	16.325	16.36	15.835	188
1778617500	14.5	-2.97	-17.00	17.614999	17.614999	14.5	1236
1778531100	17.47	0.49	2.89	17.64	17.97	17.105	2265
1778271900	16.98	-0.47	-2.72	17.64	17.64	16.98	20
1778185500	17.454999	0.16	0.95	17.454999	17.454999	17.454999	3
1778099100	17.29	0	0.00	17.29	17.29	17.29	0
1778012700	17.29	-0.06	-0.35	17.17	17.29	17.1	3
1777926300	17.35	-0.25	-1.42	17.345	17.35	17.345	52
1777580700	17.6	0.44	2.56	17.6	17.6	17.6	200
1777494300	17.16	-0.19	-1.10	17.079999	17.17	17.079999	114
1777407900	17.35	0.73	4.36	17.35	17.35	17.35	100
1777321500	16.625	0.7	4.40	16.635	16.635	16.625	400
1777062300	15.925	-0.78	-4.64	15.925	15.925	15.925	107
1776975900	16.7	-0.04	-0.21	16.765	16.765	16.26	2106
1776889500	16.735	-0.44	-2.56	16.735	16.735	16.735	20
1776803100	17.175	-0.72	-4.02	16.985	17.175	16.985	265
1776716700	17.895	0	0.00	17.895	17.895	17.895	0
1776457500	17.895	0	0.00	17.895	17.895	17.895	0
1776371100	17.895	0	0.00	17.895	17.895	17.895	0
1776284700	17.895	0.15	0.82	17.8	17.895	17.8	2256
1776198300	17.75	-0.62	-3.38	17.75	17.75	17.75	170
1776111900	18.37	0.53	2.97	18.37	18.37	18.37	1
1775852700	17.84	-0.64	-3.46	17.755	17.84	17.755	2
1775766300	18.48	-1.02	-5.21	18.48	18.48	18.48	104
1775679900	19.495	-0.37	-1.84	19.495	19.495	19.495	1000
1775593500	19.86	0.16	0.81	19.899999	20.07	19.86	202
1775161500	19.7	0	0.00	19.3	19.7	19.3	88
1775075100	19.7	1	5.35	20	20	19.7	3
1774992300	18.7	0	0.00	18.7	18.7	18.7	0
1774905900	18.7	0	0.00	18.7	18.7	18.7	0
1774646700	18.7	0	0.00	18.7	18.7	18.7	0
1774560300	18.7	-0.1	-0.53	18.7	18.7	18.5	9
1774473900	18.8	1.1	6.21	18.399999	19.1	18.399999	1597
1774387500	17.7	0.4	2.31	17.7	17.7	17.7	16
1774301100	17.3	-1.3	-6.99	17.899999	17.899999	17.3	1616
1774041900	18.6	0.2	1.09	18.6	18.6	18.6	431
1773955500	18.399999	-0.3	-1.60	18.6	18.6	18.399999	105
1773869100	18.7	0	0.00	18.7	18.7	18.7	0
1773782700	18.7	0	0.00	18.7	18.7	18.7	0
1773696300	18.7	0.2	1.08	18.6	18.8	18.6	369
1773437100	18.5	0.4	2.21	18.5	18.5	18.5	100
1773350700	18.1	-1.2	-6.22	18.5	18.5	18.1	164
1773264300	19.3	0	0.00	19.3	19.3	19.3	0
1773177900	19.3	0.2	1.05	18.8	19.3	18.8	3
1773091500	19.1	1.2	6.70	18.8	19.1	18.8	35
1772832300	17.899999	-1	-5.29	19	19	17.899999	932