Eisai Co Ltd (PK)【ESAIY】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	-0.89	-10.5952380952	8.4	8.4	7.19	538812	7.67606916	DR
4	-0.63	-7.73955773956	8.14	9.27	7.19	370930	8.09156187	DR
12	-2.93	-28.0651340996	10.44	10.5172	7.19	211117	8.65910046	DR
26	-2.855	-27.5446213218	10.365	12.2399	7.19	179102	9.17600388	DR
52	-5.44	-42.0077220077	12.95	13.5699	7.19	140567	9.77998094	DR
156	-8.015	-51.6264090177	15.525	21	7.19	100975	11.04877501	DR
260	-8.015	-51.6264090177	15.525	21	7.19	100975	11.04877501	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732314000	7.51	0.06	0.81	7.24	7.51	7.24	267388
1732227900	7.45	-0.01	-0.13	7.19	7.47	7.19	544845
1732141740	7.46	-0.2	-2.61	7.45	7.61	7.42	283396
1732054800	7.66	-0.06	-0.78	7.57	7.72	7.57	683311
1731968640	7.72	-0.38	-4.69	8.02	8.02	7.68	805041
1731709260	8.1	-0.45	-5.26	8.4	8.4	8.05	377467
1731622800	8.55	0.44	5.43	8.1	9.27	7.939	815319
1731536760	8.11	-0.02	-0.25	8.14	8.15	8.1	486652
1731450480	8.13	-0.05	-0.61	8.15	8.17	8.08	453682
1731363600	8.18	-0.06	-0.72	8	8.22	8	503847
1731104400	8.239	-0.02	-0.25	8.26	8.58	8.1	271416
1731018540	8.26	0.06	0.73	7.87	8.28	7.87	368233
1730931600	8.2	-0.15	-1.80	8.14	8.3905	8.13	129357
1730845680	8.35	0	0.00	8.16	8.4	8.11	330012
1730759160	8.35	0.04	0.48	8.182	8.36	8.182	213804
1730496420	8.31	-0.11	-1.31	8	8.35	8	122487
1730409780	8.42	-0.08	-0.94	8.445	8.46	8.38	230942
1730323500	8.5	-0.04	-0.47	8.472	8.53	8.472	138328
1730237280	8.5399999	0.1	1.18	8.2	8.77	8.2	247772
1730150880	8.44	-0.02	-0.24	8.26	8.5	8.26	212770
1729891500	8.46	0.02	0.24	8.14	8.8	8.14	199910
1729805160	8.44	0.14	1.69	8.2	8.44	8.2	177199
1729718940	8.3	-0.21	-2.47	8.03	8.55	8.03	210485
1729632300	8.51	-0.13	-1.52	8.6	8.6	8.47	116969
1729545600	8.641	-0.24	-2.69	8.86	8.86	8.6199999	161215
1729286400	8.88	0.11	1.25	8.85	8.89	8.82	153019
1729200000	8.77	-0.05	-0.57	8.82	8.83	8.75	262575
1729113960	8.82	-0.15	-1.67	8.9	8.9	8.82	226199
1729027680	8.97	-0.15	-1.64	9.15	9.15	8.95	100471
1728941220	9.1199999	0	0.00	9.05	9.15	9.05	110507
1728681900	9.1199999	-0.12	-1.30	9.1455	9.17	9.1	65710
1728595560	9.24	0	0.00	9.22	9.275	9.2	147632
1728508800	9.24	-0.01	-0.11	9.16	9.5	9.15	97398
1728422580	9.25	-0.03	-0.32	9.43	9.44	9.23	85608
1728336000	9.28	0	0.00	9	9.3	9	170055
1728077220	9.28	-0.09	-0.96	9.2	9.2899999	9.18	97667
1727990760	9.3699999	0.07	0.75	9.3	9.39	9.25	97628
1727904000	9.3	0.07	0.76	9.255	9.36	9.1199999	173221
1727818140	9.23	0.01	0.11	9.31	9.31	9.21	86063
1727731380	9.22	-0.38	-3.96	9.27	9.3699999	9.19	102889
1727472000	9.6	0.08	0.84	9.67	9.7525	9.6	68079
1727386200	9.52	0.05	0.53	9.22	9.64	9.22	77323
1727299200	9.47	-0.27	-2.77	9.74	9.74	9.47	54045
1727212800	9.74	-0.25	-2.50	9.67	9.77	9.67	133263
1727126940	9.99	0.11	1.07	9.786	10.04	9.786	58724
1726867200	9.884	-0.12	-1.16	9.9	9.96	9.75	45644
1726781220	10	0.2	2.04	10.02	10.11	9.98	53485
1726694460	9.8	-0.2	-2.00	9.9	9.925	9.8	83758
1726608240	10	-0.34	-3.29	10.05	10.07	9.96	88317
1726521720	10.34	0.08	0.78	10.33	10.37	10.3	46913
1726262940	10.26	-0.05	-0.48	10	10.33	10	28319
1726176540	10.31	0.22	2.18	9.89	10.34	9.89	298729
1726090140	10.09	0.1	1.00	10.03	10.21	10.03	191690
1726003500	9.99	-0.31	-3.01	9.734	10.02	9.734	113317
1725917160	10.3	0.31	3.10	9.5801	10.33	9.5801	663206
1725658020	9.99	-0.23	-2.25	10.5	10.5172	9.97	86335
1725571440	10.22	-0.17	-1.62	10.2475	10.2475	10.16	86617
1725485040	10.3886	0.08	0.76	10.295	10.43	10.295	60487
1725398880	10.31	-0.06	-0.58	10	10.38	10	77511
1725053340	10.37	-0.05	-0.48	10.44	10.4475	10.29	79057
1724966400	10.42	-0.05	-0.48	10.515	10.56	10.41	39959
1724880360	10.4701	0.02	0.19	10.5	10.55	10.47	36526
1724794080	10.45	0.11	1.06	10.23	10.49	10.23	46459
1724707740	10.34	-0.36	-3.36	10.05	10.7	10.05	43055