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	0.335	2.19600131105	15.255	15.255	14.805	87	14.95767176	DE
4	-0.02	-0.128122998078	15.61	16.045	14.79	237	15.33759202	DE
12	-2.165	-12.1937482399	17.755	18.37	14.5	347	16.4758796	DE
26	-0.11	-0.700636942675	15.7	20.2	14.5	621	17.00380188	DE
52	0.79	5.33783783784	14.8	20.2	13.1	517	16.2001129	DE
156	-24.61	-61.2189054726	40.2	48.2	12.4	328	17.53379092	DE
260	-24.61	-61.2189054726	40.2	48.2	12.4	328	17.53379092	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	15.01	0	0.00	15.01	15.01	15.01	0
1783023900	15.01	0.18	1.21	14.875	15.01	14.805	184
1782937500	14.83	-0.06	-0.37	14.975	14.975	14.81	72
1782851100	14.885	-0.37	-2.39	15.255	15.255	14.885	6
1782764700	15.25	0	0.00	15.25	15.25	15.25	0
1782505500	15.25	0	0.00	15.25	15.25	15.25	0
1782419100	15.25	0	0.00	15.25	15.25	15.25	0
1782332700	15.25	-0.06	-0.36	15.3	15.3	14.915	2321
1782246300	15.305	0.04	0.26	15.465	15.465	15.305	12
1782159900	15.265	-0.12	-0.78	14.905	15.265	14.905	218
1781900700	15.385	-0.06	-0.39	15.385	15.385	15.385	10
1781814300	15.445	-0.23	-1.47	15.445	15.445	15.445	2
1781727900	15.675	0.36	2.32	15.525	15.675	15.07	25
1781641500	15.32	-0.5	-3.13	15.445	15.445	15.32	3
1781555100	15.815	0.31	1.97	15.25	15.975	15.25	309
1781295900	15.51	0.72	4.87	14.99	15.51	14.99	13
1781209500	14.79	0	0.00	14.79	14.79	14.79	0
1781123100	14.79	0	0.00	14.79	14.79	14.79	0
1781036700	14.79	-1.26	-7.82	15.17	15.17	14.79	20
1780950300	16.045	0.83	5.46	15.065	16.045	15.065	260
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