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	1.3	1.40464613722	92.55	97.1	90.2	475	92.78862011	DE
4	6.5	7.44132799084	87.35	97.1	82.8	545	88.71196873	DE
12	1.4	1.51433207139	92.45	97.1	82.8	584	90.33659288	DE
26	3.7	4.10427066001	90.15	103.5	82.8	610	90.83532088	DE
52	-29.75	-24.069579288	123.6	124.4	81.2	623	93.42738891	DE
156	-41.15	-30.4814814815	135	176.3	81.2	634	124.41954797	DE
260	-41.15	-30.4814814815	135	176.3	81.2	634	124.41954797	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	95.15	2.8	3.03	95.7	97.1	94.95	458
1782419100	92.35	1.15	1.26	94.05	94.05	92.35	1019
1782332700	91.2	-1.35	-1.46	90.7	91.3	90.2	330
1782246300	92.55	-0.1	-0.11	91.6	92.8	91.2	313
1782159900	92.65	-1.2	-1.28	92.55	93.7	92.35	257
1781900700	93.85	2.65	2.91	93	93.95	93	357
1781814300	91.2	-0.1	-0.11	92.25	93	91.2	280
1781727900	91.3	2.65	2.99	91.5	91.65	90.8	797
1781641500	88.65	0.2	0.23	89	90.35	88.65	120
1781555100	88.45	-2.75	-3.02	88.8	89.15	87.45	339
1781295900	91.2	-0.55	-0.60	90.55	92	90.35	389
1781209500	91.75	7.6	9.03	90.65	91.85	90.15	603
1781123100	84.15	1.3	1.57	85.15	86.35	84.15	1028
1781036700	82.849999	-1.45	-1.72	84.45	85.3	82.8	170
1780950300	84.3	1.2	1.44	83.15	86	83.15	699
1780691100	83.099999	-1.9	-2.24	84.849999	85	82.9	514
1780604700	85	-1.6	-1.85	85.55	85.599999	83.65	799
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