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	-0.19	-1.09258194365	17.39	17.795	16.649999	339	17.71665584	DE
4	-1.865	-9.78232362969	19.065	19.065	16.2	550	17.34589395	DE
12	-2.715	-13.632939995	19.915	24.5	16.2	448	19.91526085	DE
26	-12.49	-42.0680363759	29.69	30.72	16.2	440	22.40709171	DE
52	-8.17	-32.2033898305	25.37	30.72	16.2	641	24.65915107	DE
156	-20.14	-53.9367970005	37.34	38.14	16.2	559	25.04889174	DE
260	-20.14	-53.9367970005	37.34	38.14	16.2	559	25.04889174	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
1733261220	16.649999	-0.41	-2.37	16.649999	16.649999	16.649999	1
1733174820	17.055	-0.68	-3.81	17	17.065	16.73	125
1732915620	17.73	-0.07	-0.37	17.73	17.73	17.73	14
1732829220	17.795	0.03	0.17	17.795	17.795	17.795	282
1732742820	17.765	0.11	0.62	17.39	17.765	17.39	1272
1732656420	17.655	0.5	2.88	17.25	17.655	17.25	384
1732570020	17.16	0.36	2.14	17.715	17.715	17.16	798
1732310820	16.8	-0.32	-1.87	17.015	17.015	16.8	602
1732224420	17.12	0.31	1.84	17.12	17.12	17.12	5
1732138020	16.809999	0.11	0.69	16.79	16.82	16.79	340
1732051620	16.695	-0.4	-2.34	16.695	16.695	16.695	48
1731965220	17.095	-0.13	-0.73	16.825	17.095	16.2	3640
1731705960	17.22	0.13	0.73	17.065	17.22	16.754999	547
1731619560	17.095	-0.39	-2.23	17.085	17.095	17.085	250
1731533160	17.485	-0.02	-0.09	17.11	17.82	17.11	1046
1731446820	17.5	0.07	0.40	17.5	17.5	17.5	100
1731360420	17.43	-0.86	-4.68	17.18	17.53	17.059999	820
1731101220	18.285	-0.02	-0.08	18.19	18.285	18.19	108
1731014760	18.3	-0.4	-2.14	18.795	18.795	18.3	470
1730928360	18.7	-0.79	-4.03	19.065	19.065	18.7	155
1730841960	19.485	-0.26	-1.32	19.485	19.485	19.485	1
1730755560	19.745	-0.04	-0.18	19.43	19.745	19.43	81
1730496360	19.78	-0.49	-2.42	19.43	19.78	19.25	288
1730409960	20.27	0	0.00	20.27	20.27	20.27	0
1730323560	20.27	0	0.00	20.27	20.27	20.27	0
1730237160	20.27	0.17	0.85	20.75	20.75	20.27	35
1730147220	20.1	0	0.00	20.1	20.1	20.1	0
1729888020	20.1	0	0.00	20.13	20.13	19.899999	1000
1729801560	20.1	-0.02	-0.10	20.09	20.1	20.09	71
1729715160	20.12	-1.12	-5.27	20.69	20.69	20.12	306
1729628760	21.239999	0	0.00	21.239999	21.239999	21.239999	0
1729542360	21.239999	0	0.00	21.239999	21.239999	21.239999	0
1729283160	21.239999	-0.32	-1.48	21.239999	21.239999	21.239999	50
1729196760	21.56	0.13	0.61	21.149999	21.56	21.149999	287
1729110360	21.43	-1.32	-5.80	20.989999	21.43	20.989999	423
1729023960	22.75	-0.59	-2.53	22.8	22.8	22.51	346
1728937620	23.34	0.83	3.69	22.74	23.34	22.74	35
1728678360	22.51	-0.23	-1.01	22.6	22.6	22.51	70
1728591960	22.74	-0.85	-3.60	22.74	22.74	22.74	92
1728505560	23.59	1.34	6.02	22.64	23.59	22.6	692
1728419160	22.25	-1.39	-5.88	22.42	22.64	22	1263
1728332760	23.64	0.29	1.24	23.01	23.64	22.7	956
1728073560	23.35	0.03	0.13	23.35	23.35	23.35	50
1727987220	23.32	-0.21	-0.89	23.32	23.32	23.32	75
1727900820	23.53	-0.17	-0.72	23.72	23.83	23.33	832
1727814420	23.7	-0.8	-3.27	24.27	24.27	23.48	740
1727728020	24.5	0.2	0.82	24.5	24.5	24.5	293
1727468760	24.3	0	0.00	24.3	24.3	24.3	0
1727382360	24.3	1.51	6.63	23.29	24.3	23.29	683
1727295960	22.79	0.44	1.97	22.79	22.79	22.79	19
1727209560	22.35	0.77	3.57	22.02	22.54	22.02	732
1727123160	21.58	0.28	1.31	21.62	21.62	21.58	4
1726863960	21.3	0	0.00	21.3	21.3	21.3	0
1726777560	21.3	-0.09	-0.42	21.68	21.73	21.3	254
1726691220	21.39	0.14	0.66	21.46	21.46	21.39	752
1726604760	21.25	-0.01	-0.05	21.55	21.55	21.25	781
1726518420	21.26	-0.17	-0.79	21.44	21.5	21.26	414
1726259160	21.43	0.95	4.64	21.21	21.43	21.21	350
1726172760	20.48	0.57	2.84	20.59	20.59	20.48	497
1726086360	19.915	-1.02	-4.85	19.915	19.915	19.915	250
1726000020	20.93	0	0.00	20.93	20.93	20.93	0
1725913620	20.93	0.43	2.10	20.309999	20.93	20.309999	57
1725654360	20.5	0.68	3.46	20.5	20.5	20.5	150
1725567960	19.815	0.69	3.58	19.684999	19.815	19.38	102
1725481560	19.13	-0.47	-2.37	19.465	19.47	19.085	542