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	-3	-5.9151180559	50.7175	50.7225	45.1675	6502	46.83646043	CS
4	-2.96	-5.84085639584	50.6775	52.8699	45.1675	4061	48.54340929	CS
12	-12.565	-20.8435283872	60.2825	60.95	45.1675	8492	53.38628631	CS
26	-6.1725	-11.4538875487	53.89	68.0775	45.1675	4848	53.87461681	CS
52	-2.7625	-5.47246434231	50.48	68.0775	39.03	3735	51.04532392	CS
156	18.0015	60.5784762418	29.716	72.3	26.61	6759	49.12991161	CS
260	9.3568	24.3916299755	38.3607	72.3	22.86	6195	47.92682457	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
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
1775078400	55.5875	-0.2	-0.35	55.5875	55.5875	55.5875	528
1774992540	55.7825	2.92	5.53	53.2175	55.7825	53.2175	1656
1774906080	52.86	1.2	2.33	52.9475	52.9475	52.86	977
1774646940	51.6575	1.37	2.72	51.6575	51.6575	51.6575	554
1774560480	50.29	-1.8	-3.45	51.4725	51.4725	50.29	1015
1774473900	52.0875	-1.22	-2.28	54.4425	54.4425	52.0875	2486
1774387560	53.305	1.37	2.63	50.5725	53.305	50.5725	1052
1774300800	51.94	-0.3	-0.58	52.78	52.78	51.94	888
1774041960	52.2425	-3.16	-5.70	52.98	54.94	52.2425	882
1773955740	55.4	-1.44	-2.54	55.4	55.4	55.4	877
1773869340	56.842375	0.38	0.67	56.842375	56.842375	56.842375	939
1773782520	56.465	0	0.00	56.465	56.465	56.465	0
1773696120	56.465	-3.29	-5.51	56.465	56.465	56.465	608
1773437340	59.755	-0.44	-0.72	60.2825	60.2825	59.755	1856
1773350400	60.19	1.94	3.33	60.19	60.19	60.19	585
1773264540	58.2525	-3.55	-5.74	60.89	60.89	58.2525	885
1773178080	61.8025	2.86	4.85	61.715	61.8025	59.505	973
1773095340	58.945	0	0.00	58.945	58.945	58.945	0