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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	14.845	0.54	3.74	14.59	14.995	14.59	1059
1782937500	14.31	0.27	1.89	14.3	14.35	14.105	30
1782851100	14.045	-0.2	-1.37	14.045	14.045	14.045	100
1782764700	14.24	0.36	2.56	14.31	14.44	14.24	377
1782505500	13.885	0.28	2.06	13.94	13.94	13.885	400
1782419100	13.605	-0.3	-2.12	13.8	13.8	13.605	1098
1782332700	13.9	0.67	5.02	13.685	13.9	13.585	867
1782246300	13.235	-0.37	-2.72	13.47	13.47	13.21	194
1782159900	13.605	-0.1	-0.69	13.41	13.605	13.41	813
1781900700	13.7	-0.41	-2.91	13.7	13.7	13.7	45
1781814300	14.11	0	0.00	14.11	14.11	14.11	0
1781727900	14.11	0.35	2.58	14	14.11	14	44
1781641500	13.755	-0.22	-1.54	13.76	13.76	13.66	90
1781555100	13.97	-0.22	-1.55	14.115	14.115	13.95	223
1781295900	14.19	0.27	1.94	13.98	14.19	13.98	15
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