Shimano Inc【SHM】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	-5.15	-5.7127010538	90.15	91.25	83.65	646	88.26724458	DE
4	-6.2	-6.79824561404	91.2	96.15	83.65	697	91.19064518	DE
12	-4.05	-4.54800673779	89.05	96.15	83.65	611	90.20306966	DE
26	-6.3	-6.90032858708	91.3	103.5	83.65	655	90.96049579	DE
52	-44.4	-34.3122102009	129.4	133.6	81.2	608	94.59717562	DE
156	-50	-37.037037037	135	176.3	81.2	637	125.09657079	DE
260	-50	-37.037037037	135	176.3	81.2	637	125.09657079	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
1780518300	86.6	-1.6	-1.81	87.65	87.95	86.05	471
1780431900	88.2	0.45	0.51	88.1	88.7	87.95	1124
1780345500	87.75	-1.85	-2.06	87.35	87.95	86.75	828
1780086300	89.6	-0.8	-0.88	89.45	89.6	88.65	540
1779999900	90.4	0.75	0.84	90.15	91.25	89.3	267
1779913500	89.65	-0.5	-0.55	90.65	90.65	88.75	311
1779827100	90.15	-0.05	-0.06	90.15	90.25	89.15	267
1779740700	90.2	-3.75	-3.99	90	91.2	89	819
1779481500	93.95	0.85	0.91	92.75	93.95	91.45	381
1779395100	93.1	0.8	0.87	92.85	93.5	91.3	327
1779308700	92.3	-1.1	-1.18	91.85	92.55	91.25	264
1779222300	93.4	-1.3	-1.37	92.15	94.1	92.15	481
1779135900	94.7	2.3	2.49	92.5	96.15	92.5	1241
1778876700	92.4	1.45	1.59	92.05	93.55	92.05	210
1778790300	90.95	-1.8	-1.94	91.1	91.1	90.05	294
1778703900	92.75	2.7	3.00	93.05	93.7	91.6	1451
1778617500	90.05	-0.55	-0.61	90.1	90.25	89.05	875
1778531100	90.6	-4.2	-4.43	89.6	92	89.05	1562
1778271900	94.8	3.3	3.61	93.95	95	93.9	731
1778185500	91.5	-0.85	-0.92	91.2	93.15	91.2	1490
1778099100	92.35	2.4	2.67	89.8	92.55	89.8	1124
1778012700	89.95	-0.95	-1.05	90.15	90.6	89.05	2109
1777926300	90.9	1.85	2.08	90.05	91	90.05	594
1777580700	89.05	0.75	0.85	88.95	89.05	88.95	65
1777494300	88.3	-0.6	-0.67	89.3	89.3	88.3	322
1777407900	88.9	1.1	1.25	87.85	89.15	87.85	299
1777321500	87.8	-1.8	-2.01	87.35	88.25	86.45	1051
1777062300	89.6	2.1	2.40	89.15	90.1	88.4	356
1776975900	87.5	-2.8	-3.10	86.35	87.5	85.2	640
1776889500	90.3	-0.8	-0.88	90.7	90.7	88.85	522
1776803100	91.1	-0.9	-0.98	91.95	91.95	91	429
1776716700	92	-0.2	-0.22	91.3	92.45	90.9	220
1776457500	92.2	0.7	0.77	90.05	93	90.05	182
1776371100	91.5	3.25	3.68	90.1	91.85	90.1	546
1776284700	88.25	-0.5	-0.56	88.9	89.15	88.25	370
1776198300	88.75	-1.2	-1.33	87.85	88.75	87.85	342
1776111900	89.95	0.25	0.28	88.55	89.95	88.4	554
1775852700	89.7	-2.8	-3.03	89.8	89.95	88.6	241
1775766300	92.5	-0.8	-0.86	92.9	93.15	90.9	603
1775679900	93.3	0.3	0.32	93.6	94.95	93.3	138
1775593500	93	2.7	2.99	92.45	93	92	731
1775161500	90.3	-1.1	-1.20	91.7	92.4	90	467
1775075100	91.4	0.7	0.77	91.7	91.9	90.7	199
1774988700	90.7	0.95	1.06	90	90.75	89.1	387
1774902300	89.75	3.6	4.18	89.05	89.95	88.75	580
1774646700	86.15	-1.55	-1.77	87.75	87.8	85.45	449
1774560300	87.7	0.2	0.23	87.8	88.4	87.1	1136
1774473900	87.5	-1.65	-1.85	88.65	88.65	84.95	2939
1774387500	89.15	0.25	0.28	89.45	89.6	88.65	99
1774301100	88.9	0.15	0.17	87.75	88.95	87	191
1774041900	88.75	-0.8	-0.89	89	89	88.75	181
1773955500	89.55	1.05	1.19	88.35	89.7	87.85	883
1773869100	88.5	-1.35	-1.50	90.4	90.4	88.5	651
1773782700	89.85	-1.5	-1.64	89.8	91.15	89.8	238
1773696300	91.35	2.25	2.53	90.95	92.15	90.4	570
1773437100	89.1	0.25	0.28	88	89.2	87.9	67
1773350700	88.85	2.75	3.19	89.05	90.45	88.15	432
1773264300	86.1	-1.9	-2.16	86.65	86.95	85.9	231
1773177900	88	-0.7	-0.79	88.15	88.65	88	1097
1773091500	88.7	1.25	1.43	88.5	89.7	87.55	916
1772832300	87.45	0.35	0.40	88.75	88.75	87.1	1057
1772745900	87.1	-1.4	-1.58	88.2	89.55	86.4	326
1772659500	88.5	1.5	1.72	88.4	91.15	88.4	1068