Shiseido Company Limited【SHD】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	0.09	0.63829787234	14.1	14.505	13.405	1176	13.90535175	DE
4	-1.66	-10.4731861199	15.85	16.184999	13.405	1172	14.71513923	DE
12	-1.69	-10.6423173804	15.88	19.195	13.405	902	16.15436891	DE
26	1.17	8.98617511521	13.02	19.195	12.32	1021	15.90596822	DE
52	-0.23	-1.59500693481	14.42	19.195	11.755	748	15.31745253	DE
156	-23.15	-61.9978575254	37.34	38.14	11.755	595	19.60374275	DE
260	-23.15	-61.9978575254	37.34	38.14	11.755	595	19.60374275	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
1781209500	13.92	0.11	0.76	13.92	13.92	13.92	1
1781123100	13.815	0.15	1.10	13.475	13.815	13.475	92
1781036700	13.665	-0.64	-4.47	14	14.005	13.405	2867
1780950300	14.305	0.58	4.26	14.1	14.505	14.1	1745
1780691100	13.72	0	0.00	13.72	13.72	13.72	0
1780604700	13.72	-0.19	-1.33	13.72	13.72	13.72	34
1780518300	13.905	-0.05	-0.36	13.945	13.945	13.905	44
1780431900	13.955	-0.28	-1.97	14.02	14.12	13.915	454
1780345500	14.235	-0.87	-5.76	14.245	14.335	14.03	1380
1780086300	15.105	0.51	3.49	15.14	15.245	15.105	4187
1779999900	14.595	0.44	3.11	14.595	14.595	14.44	672
1779913500	14.155	0.26	1.87	14.295	14.375	14.155	488
1779827100	13.895	-0.47	-3.27	14.025	14.025	13.895	514
1779740700	14.365	-0.36	-2.41	14.36	14.365	14.195	357
1779481500	14.72	-0.36	-2.35	14.68	14.72	14.475	5774
1779395100	15.075	-0.4	-2.58	15.145	15.145	14.88	421
1779308700	15.475	-0.56	-3.46	15.31	15.75	15.31	706
1779222300	16.03	-0.15	-0.96	16.165	16.165	15.955	961
1779135900	16.184999	0.1	0.62	16.184999	16.184999	16.184999	307
1778876700	16.085	-0.54	-3.25	15.85	16.114999	15.725	1259
1778790300	16.625	-0.36	-2.15	16.975	16.975	16.625	101
1778703900	16.989999	-1.11	-6.13	16.915	16.989999	16.675	2445
1778617500	18.1	0.05	0.25	17.934999	18.1	17.934999	300
1778531100	18.055	-0.31	-1.66	17.855	18.055	17.845	90
1778271900	18.36	0.21	1.16	18.36	18.36	18.36	300
1778185500	18.149999	0.49	2.77	18.26	18.26	18.149999	122
1778099100	17.66	0.16	0.89	17.425	17.66	17.425	46
1778012700	17.505	0.2	1.18	17.32	17.505	17.22	241
1777926300	17.3	-0.26	-1.48	17.309999	17.32	17.295	237
1777580700	17.559999	0.06	0.37	16.975	17.559999	16.975	574
1777494300	17.495	-0.06	-0.31	17.53	17.535	17.245	141
1777407900	17.55	0.81	4.81	17.14	17.55	17.14	757
1777321500	16.745	0.34	2.07	16.895	16.895	16.745	468
1777062300	16.405	0	0.00	16.405	16.405	16.405	0
1776975900	16.405	-0.23	-1.38	16.71	16.715	16.405	10
1776889500	16.635	-0.47	-2.72	16.51	16.635	16.36	1406
1776803100	17.1	0	0.00	17.1	17.1	17.1	0
1776716700	17.1	0.65	3.92	16.6	17.1	16.6	2410
1776457500	16.454999	-0.34	-2.02	16.46	16.46	16.454999	100
1776371100	16.795	-0.53	-3.03	16.795	16.795	16.795	260
1776284700	17.32	0.22	1.29	17.105	17.32	17.105	23
1776198300	17.1	-0.57	-3.23	17.1	17.1	17.1	300
1776111900	17.67	-0.58	-3.15	17.735	17.735	17.46	204
1775852700	18.245	-0.39	-2.07	18.27	18.27	17.93	14
1775766300	18.63	-0.26	-1.35	18.92	18.92	18.63	2188
1775679900	18.885	0.49	2.66	19.005	19.195	18.885	2137
1775593500	18.395	0.29	1.63	18.7	18.72	18.395	1311
1775161500	18.1	-0.33	-1.82	18.14	18.14	18.1	183
1775075100	18.434999	0.83	4.74	18.655	18.655	18.235	775
1774988700	17.6	0.43	2.47	17.71	17.71	17.6	564
1774902300	17.175	0.29	1.69	17.175	17.175	17.175	1
1774646700	16.89	0.23	1.41	16	16.89	16	2175
1774560300	16.655	0.13	0.76	16.445	16.655	16.445	5141
1774473900	16.53	0.27	1.66	16.555	16.555	16.34	507
1774387500	16.26	0.38	2.39	16.26	16.26	16.26	1
1774301100	15.88	-0.39	-2.40	15.88	15.88	15.88	2
1774041900	16.27	0	0.00	16.27	16.27	16.27	0
1773955500	16.27	-0.26	-1.57	16.09	16.27	16.09	816
1773869100	16.53	-0.07	-0.42	16.53	16.53	16.53	4
1773782700	16.6	0.18	1.07	16.6	16.6	16.6	1
1773696300	16.425	0.06	0.37	16.71	16.71	16.425	49
1773437100	16.364999	0.29	1.77	16.195	16.364999	16.195	140
1773350700	16.079999	0.15	0.97	16.165	16.17	16.079999	790