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	-10.1	-2.40304544373	420.3	426.5	405.5	704	416.8440625	DE
4	3.9	0.959881860694	406.3	426.5	372.7	852	394.31483046	DE
12	-4.9	-1.18043844857	415.1	456.6	372.7	946	410.59286072	DE
26	-81.6	-16.5921106141	491.8	548.9	372.7	900	447.10706684	DE
52	55.45	15.6307258633	354.75	548.9	335.6	1071	428.59049491	DE
156	-78.8	-16.1145194274	489	587.29999	335.6	968	458.83069052	DE
260	37.5	10.0617118326	372.7	605.9	335.6	689	467.26984657	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
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
1775075100	428.3	4	0.94	425.65	430.9	424.35	484
1774988700	424.3	4.95	1.18	420.4	424.65	417	411
1774902300	419.35	7.45	1.81	411	421.1	411	865
1774646700	411.9	-12.25	-2.89	424.15	425.9	410.05	1294
1774560300	424.15	1.05	0.25	424.5	428.8	419.75	347
1774473900	423.1	-3.3	-0.77	424.95	430	420	306
1774387500	426.4	11.4	2.75	410.55	428.3	409.65	545
1774301100	415	5	1.22	407.1	419.8	405	1817
1774041900	410	3	0.74	406.1	412.75	404.2	622
1773955500	407	1.15	0.28	405.05	407	398.35	1044
1773869100	405.85	-3.15	-0.77	422	422	402.6	308
1773782700	409	-0.6	-0.15	406.4	416.95	406.4	783
1773696300	409.6	2.15	0.53	412.5	412.7	402	1550
1773437100	407.45	-7.5	-1.81	415.1	420.4	406.65	620
1773350700	414.95	-13.4	-3.13	427.95	428.3	411.2	1801
1773264300	428.35	-2.5	-0.58	429.85	431.85	423.4	602
1773177900	430.85	-7.2	-1.64	440.55	442.25	429.3	402
1773091500	438.05	6.05	1.40	429.95	439.45	427.05	463
1772832300	432	-14.15	-3.17	449.35	450.55	432	589