Chugai Pharmaceutical Ltd (PK)【CHGCF】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	-2.49	-5.42483660131	45.9	48.21	43.41	4421	45.2755594	CS
4	-3.03	-6.52454780362	46.44	48.2725	43.41	6293	46.22667928	CS
12	-13.075	-23.1477383376	56.485	57.3025	43.41	9746	51.97046187	CS
26	-10.26	-19.1168250419	53.67	68.0775	43.41	5410	52.64627297	CS
52	-8.38	-16.1807298706	51.79	68.0775	39.03	4032	50.51855121	CS
156	16.8	63.1341600902	26.61	72.3	26.61	6734	49.03092871	CS
260	5.8173	15.47454692	37.5927	72.3	22.86	6226	47.87533165	CS

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
1782941280	43.41	-1.85	-4.09	43.5	46.08	43.41	5309
1782854880	45.2625	-2.95	-6.11	45.255	46.505	45.255	3110
1782768300	48.21	0.86	1.82	45.59	48.21	45.53	3027
1782509280	47.35	2.59	5.77	44.71	47.35	44.71	2516
1782422460	44.765	-1.07	-2.33	45.9	46.2	44.08	8142
1782336000	45.8325	1.6	3.62	44.625	45.875	43.99	4653
1782250140	44.23	-2.08	-4.48	44.54	47.035	44	2535
1782163500	46.305	0.38	0.82	46.4	46.4	44.37	5954
1781818140	45.93	-0.68	-1.46	45.1275	46.7225	45.1275	3976
1781731740	46.61	0.12	0.25	47.785	47.785	46.46	5060
1781645340	46.495	-0.76	-1.60	45.76	46.495	45.76	2027
1781558940	47.25	2.17	4.82	45.3825	47.25	45.3825	2752
1781299740	45.0775	-2.57	-5.39	45.4575	46.4925	45.0775	16246
1781213220	47.6475	0.91	1.95	47.655	47.655	46.47	18582
1781126940	46.735	0.87	1.89	45.93	46.735	45.01	8831
1781040540	45.87	-1.06	-2.26	44.41	45.87	44.41	3206
1780954140	46.93	-0.79	-1.65	45.3725	46.93	45.3725	3338
1780694940	47.7175	1.31	2.82	46.03	48.2725	46.03	4732
1780608540	46.41	1.17	2.58	46.44	47.4	46.41	15563
1780522140	45.2425	-0.79	-1.71	45.1675	47.6475	45.1675	5164
1780435740	46.029	-3.12	-6.35	46.435	48.9275	46.029	3602
1780349340	49.1525	0.86	1.78	50.4099	50.4099	46.7025	6819
1780090080	48.295	0.61	1.27	50.7175	50.7225	48.2475	1360
1780003320	47.69	-0.44	-0.91	50.1	50.1	47.69	1345
1779917340	48.1275	1.57	3.36	48.1575	48.1575	48.1275	1616
1779830940	46.5625	-5.15	-9.95	49.04	49.04	46.5625	3063
1779484920	51.7075	1.25	2.48	51.695	51.7075	49.42	1625
1779398880	50.455	-0.68	-1.33	50.375	50.455	47.965	1197
1779312300	51.1375	2.34	4.80	48.75	51.2675	48.75	1651
1779225660	48.7975	-2.12	-4.15	48.7975	48.7975	48.7975	1169
1779139740	50.9125	1.91	3.90	51.0775	51.0775	48.6375	1537
1778880000	49	-2.83	-5.46	49.585	49.705	48.355	9625
1778793900	51.8275	3.58	7.42	51.8225	51.8275	49.8025	2129
1778707380	48.2475	-2.18	-4.31	48.2475	48.2475	48.2475	608
1778621340	50.4225	-0.05	-0.10	50.61	50.61	49.41	12153
1778534940	50.4726	-0.23	-0.46	52.8699	52.8699	50.4575	5577
1778275200	50.7075	-1.93	-3.67	50.6775	50.7075	49.1025	1351
1778188800	52.64	-2.26	-4.11	52.9	52.93	52.64	1657
1778102520	54.895	0.94	1.73	54.9325	54.9325	52.5175	2281
1778016000	53.96	2.56	4.97	53.81	53.98	53.81	1371
1777930140	51.405	-1.16	-2.21	51.44	53.9	51.405	2419
1777671000	52.565	-1.98	-3.62	52.59	54.62	52.565	12012
1777584540	54.54	3.73	7.33	54.21	54.54	54.0125	327582
1777498140	50.815	2.77	5.77	47.905	50.815	47.9025	3057
1777411800	48.045	2.2	4.80	47.805	48.045	47.805	1886
1777325400	45.8425	-8.26	-15.27	48.465	48.465	45.8425	1761
1777065780	54.105	-3.2	-5.58	54.3575	56.4	54.105	1617
1776979740	57.3025	3.37	6.25	57.3025	57.3025	57.3025	1073
1776893280	53.9325	-1.39	-2.51	56.145	56.145	53.9325	547
1776806940	55.3225	-1.3	-2.29	53.4075	55.3225	53.4075	825
1776720540	56.62	2.13	3.90	56.62	56.62	56.62	756
1776460800	54.4925	-1.19	-2.13	54.4925	54.4925	54.4925	367
1776374760	55.68	0	0.00	55.68	55.68	55.68	0
1776288360	55.68	0.61	1.11	53.22	55.68	53.22	1906
1776202140	55.07	3.39	6.56	55.07	55.07	55.07	551
1776115740	51.68	-4.81	-8.51	51.68	51.68	51.68	2338
1775856540	56.485	0	0.00	56.485	56.485	56.485	0
1775770140	56.485	-1.01	-1.76	56.485	56.485	56.485	610
1775683500	57.4975	-3.45	-5.66	55.445	57.4975	55.445	1547
1775596800	60.95	4.1	7.22	60.95	60.95	60.95	492
1775510940	56.8475	1.26	2.27	56.8475	56.8475	56.8475	460
1775164800	55.5875	0	0.00	55.5875	55.5875	55.5875	0