Chugai Pharmaceutical Ltd (PK)【CHGCY】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	0.565	2.47752685815	22.805	23.74	22.25	153866	23.11620991	DR
4	-0.54	-2.25846925972	23.91	24.37	22.25	275038	23.30454414	DR
12	-5.31	-18.5146443515	28.68	29.03	22.25	273812	25.03697854	DR
26	-3.18	-11.9774011299	26.55	34.84	22.25	238178	27.08391383	DR
52	-1.795	-7.13292271011	25.165	34.84	19.5	211924	25.43373572	DR
156	8.97	62.2916666667	14.4	34.84	13.26	168193	22.25921531	DR
260	3.06	15.0664697194	20.31	34.84	10.99	149902	19.63116012	DR

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
1783027740	23.37	1.07	4.80	23.14	23.39	23.03	221848
1782941280	22.3	-0.78	-3.38	22.34	22.45	22.25	138156
1782854880	23.08	-0.59	-2.49	23.22	23.29	23.04	190009
1782768300	23.67	0.46	1.98	23.32	23.74	23.21	155061
1782509280	23.21	-0.07	-0.30	22.3275	23.35	22.3275	186963
1782422460	23.28	0.29	1.26	22.805	23.44	22.75	99139
1782336000	22.99	0.03	0.13	23.1999	23.25	22.29	287657
1782250140	22.96	-0.3	-1.29	22.97	23.11	22.605	261024
1782163500	23.26	-0.18	-0.77	23.75	24.18	23.19	276662
1781818140	23.44	-0.22	-0.93	23.54	24.2225	23.34	585790
1781731740	23.66	0.29	1.24	23.83	23.95	23.62	310551
1781645340	23.37	-0.4	-1.68	23.56	24.37	23.34	132935
1781558940	23.77	0.44	1.89	24.09	24.201	23.51	253528
1781299740	23.33	-0.2	-0.85	23.815	24	23.17	168679
1781213220	23.53	0.25	1.07	23.06	23.57	22.9243	620726
1781126940	23.28	0.49	2.15	22.45	23.555	22.41	171163
1781040540	22.79	-0.71	-3.02	22.69	23.14	22.25	495040
1780954140	23.5	0.44	1.91	23.29	23.677	23.29	325071
1780694940	23.06	-0.69	-2.91	23.55	23.64	22.7	261591
1780608540	23.75	0.61	2.64	23.91	24.05	23.59	305980
1780522140	23.14	-0.66	-2.77	23.175	23.25	23.06	125924
1780435740	23.8	-0.15	-0.63	23.66	23.87	23.66	237937
1780349340	23.95	-0.73	-2.96	23.4	24.1	23.09	202482
1780090080	24.68	-0.04	-0.16	24.7501	25.75	24.5	183469
1780003320	24.72	0.09	0.37	23.34	25	23.34	307397
1779917340	24.63	0.71	2.97	24.6901	24.81	24.59	131973
1779830940	23.92	-1.45	-5.72	23.7101	23.96	23.71	198694
1779484920	25.37	0.66	2.67	25.325	25.64	25.27	173413
1779398880	24.71	-0.4	-1.59	24.4	24.82	24.34	136626
1779312300	25.11	0.24	0.97	24.83	25.13	24.82	123769
1779225660	24.87	-0.05	-0.20	24.75	25.015	24.62	215716
1779139740	24.92	-0.12	-0.48	25.06	25.0875	24.75	176079
1778880000	25.04	-0.52	-2.03	25.12	25.12	24.9025	194745
1778793900	25.56	0.89	3.61	25.62	25.72	25.46	181662
1778707380	24.67	-0.03	-0.12	24.46	24.7	24.46	128255
1778621340	24.7	-0.62	-2.45	24.675	24.9	24.41	197751
1778534940	25.32	-0.1	-0.39	25.49	25.49	25.29	182183
1778275200	25.42	-0.24	-0.94	25.34	25.765	25.24	129200
1778188800	25.66	-1.32	-4.89	25.85	26.73	25.57	165564
1778102520	26.98	0.57	2.16	27.505	27.67	26.91	127396
1778016000	26.41	-0.02	-0.08	26.09	27.22	26.09	221661
1777930140	26.43	0.09	0.34	26.725	27.21	26.1701	227097
1777671000	26.34	-1.12	-4.08	27.3599	27.36	26.22	2344402
1777584540	27.46	2.55	10.24	26.11	27.71	24.9135	569621
1777498140	24.91	0.43	1.76	24.44	25.25	24.05	722179
1777411800	24.48	1.22	5.25	24.6801	24.79	24.4	339544
1777325400	23.26	-3.96	-14.55	24.5599	24.56	22.84	176539
1777065780	27.22	-0.66	-2.37	27	28.77	27	128801
1776979740	27.88	0.43	1.57	29.03	29.03	27.11	141920
1776893280	27.45	0.65	2.43	27.44	27.45	27.29	74005
1776806940	26.8	-1.14	-4.08	27.15	27.27	26.71	158914
1776720540	27.94	1.26	4.72	27.0101	27.98	27.01	134474
1776460800	26.68	-0.1	-0.37	27.22	27.22	26.35	304084
1776374940	26.78	-0.35	-1.29	26.91	27.47	25.96	377430
1776288360	27.13	0.13	0.50	26.66	27.2825	26.16	285194
1776202140	26.995	-0.15	-0.53	26	27.46	25.75	153768
1776115740	27.14	-0.16	-0.59	27.05	27.92	26.665	288622
1775856000	27.3	-0.5	-1.80	27.05	28.2999	27.05	313534
1775770140	27.8	-0.27	-0.96	28.68	28.68	26.52	173366
1775683500	28.07	0.57	2.07	28.32	28.43	27.05	78019
1775596800	27.499994	-0.29	-1.04	26.3	27.51	26.3	133268