Thermo Fisher Scientific Inc【TN8】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	22.4	5.16486050265	433.7	457.5	428	767	445.23076923	DE
4	50	12.3122383649	406.1	457.5	398.8	679	422.59257433	DE
12	33.1	7.82505910165	423	457.5	372.7	825	410.17934809	DE
26	-37.75	-7.64402146401	493.85	548.9	372.7	910	441.4044858	DE
52	99.5	27.9024116657	356.6	548.9	340	1030	435.25865658	DE
156	-23.6	-4.91974150511	479.7	587.29999	335.6	980	458.0568729	DE
260	26.2	6.09444056757	429.9	605.9	335.6	694	467.20662465	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
1782937500	451.8	12	2.73	436.7	457.5	436.6	603
1782851100	439.8	-2.7	-0.61	442.9	447.3	433.7	752
1782764700	442.5	-6.2	-1.38	452.8	453	439.9	508
1782505500	448.7	6.1	1.38	442	450	439.6	1098
1782419100	442.6	10	2.31	433.7	451.2	428	874
1782332700	432.6	22.7	5.54	411.3	433.5	411.3	1320
1782246300	409.9	6	1.49	403.5	413	403.5	613
1782159900	403.9	1.8	0.45	405.2	408.9	401.4	440
1781900700	402.1	-4.4	-1.08	404	406.9	401.4	277
1781814300	406.5	5.6	1.40	401.1	408	398.8	569
1781727900	400.9	-8.6	-2.10	408.6	408.9	400	696
1781641500	409.5	0	0.00	410.8	411.1	406.7	266
1781555100	409.5	5.3	1.31	409.1	409.9	400.7	824
1781295900	404.2	-7.1	-1.73	410.1	414.8	404.2	626
1781209500	411.3	-7.3	-1.74	417.3	422.8	406.5	548
1781123100	418.6	-9.4	-2.20	428.8	428.9	417.1	771
1781036700	428	18	4.39	405.9	428	403.9	845
1780950300	410	0.8	0.20	406	411.6	406	910
1780691100	409.2	-4.2	-1.02	413.2	419.8	409.2	599
1780604700	413.4	5.9	1.45	406.1	419.9	406.1	449
1780518300	407.5	-6	-1.45	412.9	415.3	405.5	1001
1780431900	413.5	-12.8	-3.00	423.1	424.8	410.8	494
1780345500	426.3	3.6	0.85	424.8	426.3	416.6	923
1780086300	422.7	4.8	1.15	420.3	426.5	413.6	653
1779999900	417.9	26.8	6.85	394.7	420	391.1	1089
1779913500	391.1	6	1.56	386.6	391.2	384	444
1779827100	385.1	-4.2	-1.08	385.7	390	382.9	1177
1779740700	389.3	3.7	0.96	386.8	389.8	386	410
1779481500	385.6	-2	-0.52	389.1	390.9	384.1	716
1779395100	387.6	2	0.52	390	392.4	382.4	1061
1779308700	385.6	-2.6	-0.67	387.3	392.4	380.6	934
1779222300	388.2	8.4	2.21	380.8	390.8	378.3	672
1779135900	379.8	2.8	0.74	376.8	381.7	372.7	1621
1778876700	377	-10.9	-2.81	382.6	386.5	376.4	645
1778790300	387.9	6.6	1.73	380.2	390.3	380.2	390
1778703900	381.3	-10.1	-2.58	393.3	394.1	380.5	789
1778617500	391.4	7.4	1.93	384	394.4	380.9	1282
1778531100	384	-7.6	-1.94	394.1	398.1	380.2	1001
1778271900	391.6	-7.6	-1.90	406.3	406.3	389	1295
1778185500	399.2	-3.7	-0.92	401.7	407	398	943
1778099100	402.9	2.8	0.70	397	406.2	396.8	1328
1778012700	400.1	1.5	0.38	398.2	403.9	394.1	390
1777926300	398.6	-9.3	-2.28	399.3	402.4	395	1842
1777580700	407.9	8.8	2.20	398.9	407.9	396	399
1777494300	399.1	-2.2	-0.55	403.6	403.6	396.6	418
1777407900	401.3	2.6	0.65	398.5	403.7	396.1	337
1777321500	398.7	-1.2	-0.30	403.3	403.8	396	879
1777062300	399.9	-0.1	-0.03	402.6	404.3	398.5	1319
1776975900	400	-41.8	-9.46	449	449	390.6	3493
1776889500	441.8	-8	-1.78	447	454.2	441.1	1004
1776803100	449.8	2.9	0.65	448	456.6	446.8	449
1776716700	446.9	-0.2	-0.04	446.6	448.7	442.2	1075
1776457500	447.1	6.3	1.43	437.8	448.2	436	339
1776371100	440.8	-9.1	-2.02	452.3	453.5	440.8	715
1776284700	449.9	1.7	0.38	449.3	450.4	443.5	461
1776198300	448.2	12.4	2.85	438.5	448.5	434.5	957
1776111900	435.8	11.9	2.81	419.4	435.8	418.1	482
1775852700	423.9	-4.8	-1.12	426	429.8	423.9	1090
1775766300	428.7	-2.3	-0.53	423	431.9	423	583
1775679900	431	10.9	2.59	430.3	434.4	420	6628
1775593500	420.1	-4.55	-1.07	419.5	425	415.1	536
1775161500	424.65	-3.65	-0.85	425	434.1	422.05	232