Takeda Pharmaceutical Co【TKDA】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	-0.5	-3.54609929078	14.1	14.1	13.4	54	13.70552147	DE
4	-0.1	-0.729927007299	13.7	14.1	13	786	13.61759469	DE
12	-2.2	-13.9240506329	15.8	16.399999	13	1070	14.28157816	DE
26	0.8	6.25	12.8	16.399999	12.8	672	14.13914102	DE
52	0.8	6.25	12.8	16.399999	11.5	1464	12.64099744	DE
156	-0.5	-3.54609929078	14.1	16.399999	11.5	874	12.80159651	DE
260	-0.5	-3.54609929078	14.1	16.399999	11.5	874	12.80159651	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
1781900700	13.7	0	0.00	13.7	13.7	13.7	0
1781814300	13.7	0.3	2.24	13.5	13.7	13.5	159
1781727900	13.4	0	0.00	13.4	13.4	13.4	0
1781641500	13.4	-0.7	-4.96	13.4	13.4	13.4	1
1781555100	14.1	0.7	5.22	14.1	14.1	14.1	3
1781295900	13.4	0	0.00	13.4	13.4	13.4	0
1781209500	13.4	0	0.00	13.4	13.4	13.4	0
1781123100	13.4	0	0.00	13.4	13.4	13.4	0
1781036700	13.4	0	0.00	13.4	13.4	13.4	0
1780950300	13.4	0	0.00	13.4	13.4	13.4	0
1780691100	13.4	0.4	3.08	13.4	13.4	13.4	1400
1780604700	13	0	0.00	13	13	13	0
1780518300	13	-0.1	-0.76	13	13	13	7
1780431900	13.1	0	0.00	13.1	13.1	13.1	0
1780345500	13.1	-0.5	-3.68	13.4	13.4	13.1	254
1780086300	13.6	-0.3	-2.16	13.6	13.6	13.6	2700
1779999900	13.9	0.1	0.72	13.9	13.9	13.9	81
1779913500	13.8	0	0.00	13.8	13.8	13.8	0
1779827100	13.8	0	0.00	13.8	13.8	13.8	0
1779740700	13.8	0	0.00	13.8	13.8	13.8	0
1779481500	13.8	-0.5	-3.50	13.7	13.9	13.7	2471
1779395100	14.3	0	0.00	14.3	14.3	14.3	0
1779308700	14.3	0	0.00	14.3	14.3	14.3	0
1779222300	14.3	0.1	0.70	14.3	14.3	14.3	150
1779135900	14.2	-0.3	-2.07	14	14.2	14	650
1778876700	14.5	0.5	3.57	14.5	14.5	14.5	2
1778790300	14	0	0.00	14	14	14	0
1778703900	14	0	0.00	14	14	14	0
1778617500	14	0.1	0.72	14	14	14	3500
1778531100	13.9	-0.4	-2.80	14	14	13.9	6293
1778271900	14.3	0	0.00	14.3	14.3	14.3	0
1778185500	14.3	0	0.00	14.3	14.3	14.3	0
1778099100	14.3	0.2	1.42	13.9	14.3	13.9	212
1778012700	14.1	0	0.00	14.1	14.1	14.1	0
1777926300	14.1	-0.1	-0.70	14.4	14.4	14.1	211
1777580700	14.2	0	0.00	14.2	14.2	14.2	0
1777494300	14.2	0	0.00	14.2	14.2	14.2	0
1777407900	14.2	0	0.00	14.2	14.2	14.2	0
1777321500	14.2	-1	-6.58	13.9	14.2	13.7	2625
1777062300	15.2	0	0.00	15.2	15.2	15.2	0
1776975900	15.2	0	0.00	15.2	15.2	15.2	0
1776889500	15.2	0	0.00	15.2	15.2	15.2	0
1776803100	15.2	0	0.00	15.2	15.2	15.2	0
1776716700	15.2	0	0.00	15.2	15.2	15.2	0
1776457500	15.2	0	0.00	15.2	15.2	15.2	0
1776371100	15.2	-0.2	-1.30	15.2	15.2	15.2	2
1776284700	15.4	0	0.00	15.4	15.4	15.4	7
1776198300	15.4	0	0.00	15.4	15.4	15.4	0
1776111900	15.4	0	0.00	15.4	15.4	15.4	0
1775852700	15.4	-0.8	-4.94	15.5	15.5	15.4	2601
1775766300	16.2	0	0.00	16.2	16.2	16.2	0
1775679900	16.2	0	0.00	16.2	16.2	16.2	0
1775593500	16.2	0	0.00	16.2	16.2	16.2	0
1775161500	16.2	-0.2	-1.22	15.8	16.2	15.8	145
1775075100	16.399999	0.7	4.46	16.399999	16.399999	16.399999	2
1774988700	15.7	-0.2	-1.26	15.7	15.7	15.7	500
1774902300	15.9	0.1	0.63	15.8	15.9	15.8	2763
1774646700	15.8	0.2	1.28	15.8	15.8	15.8	1
1774560300	15.6	0.2	1.30	15.6	15.6	15.6	468
1774418400	15.4	0	0.00	15.4	15.4	15.4	0
1774332000	15.4	0	0.00	15.4	15.4	15.4	0
1774245600	15.4	0	0.00	15.4	15.4	15.4	0