Galderma Group AG (PK)【GALDY】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	-1.15	-2.61899339558	43.91	44.35	42.36	59955	43.67526522	DR
4	0.07	0.16397282736	42.69	46.31	42.36	150649	43.87384083	DR
12	3.36	8.52791878173	39.4	46.31	38.45	132762	42.18799018	DR
26	1.71	4.16565164434	41.05	46.31	35.53	214967	39.62364084	DR
52	10.85	34.0018802883	31.91	46.31	30.565	158746	39.61318801	DR
156	26.11	156.816816817	16.65	46.31	15.51	94619	39.07569226	DR
260	26.11	156.816816817	16.65	46.31	15.51	94619	39.07569226	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
1783718940	42.76	-0.57	-1.32	42.88	42.89	42.36	42495
1783632420	43.33	-0.17	-0.39	43.19	43.5699	43.1825	68671
1783545840	43.5	-0.1	-0.23	43.41	43.66	43.2255	51336
1783459740	43.6	-0.68	-1.54	44.14	44.2	43.54	58452
1783373340	44.28	-0.47	-1.05	43.91	44.35	43.47	61360
1783027740	44.75	0.58	1.31	44.71	45.2175	44.64	54627
1782941280	44.17	-1.3	-2.86	43.54	44.4099	43.54	143016
1782854880	45.47	-0.72	-1.56	45.63	45.85	44.97	103002
1782768300	46.19	2.34	5.34	44.91	46.31	44.85	164513
1782509280	43.85	-0.38	-0.85	44.01	44.199	43.77	49351
1782422460	44.225	-0.78	-1.72	44.62	44.84	44.1701	69700
1782336000	45	1.58	3.64	44.748	45.23	44.35	390310
1782250140	43.42	0.48	1.12	43.84	43.84	43.05	70170
1782163500	42.94	0	0.00	42.89	43.03	42.38	69558
1781818140	42.94	-0.33	-0.76	43.55	43.65	42.7	357679
1781731740	43.27	0.26	0.60	43.01	44.0108	43	388799
1781645340	43.01	-0.4	-0.92	43.62	43.62	42.496	200644
1781558940	43.41	0.1	0.23	43.55	44.04	43.2	194808
1781299740	43.31	0.28	0.64	42.69	43.48	42.56	215694
1781213220	43.034	1.52	3.67	41.86	43.1244	41.86	86286
1781126940	41.51	-0.08	-0.19	41.83	41.83	41.3801	37493
1781040540	41.589	-0.05	-0.12	41.84	42.26	41.09	262352
1780954140	41.64	1.19	2.94	41.08	42.51	41.08	115890
1780694940	40.45	-0.13	-0.32	40.64	40.93	40.36	77573
1780608540	40.58	-0.34	-0.83	40.85	41.03	40.1001	127718
1780522140	40.92	-0.79	-1.89	41.335	41.335	40.82	72932
1780435740	41.71	0.07	0.17	42.52	42.52	41.223	106936
1780349340	41.64	-0.97	-2.28	41.78	41.9	41.4501	98974
1780090080	42.61	1.24	3.00	42.875	43.29	42.4	134316
1780003320	41.37	0.13	0.31	41.99	41.99	40.9295	58079
1779917340	41.243599	0.86	2.14	41.35	41.94	41.02	99538
1779830940	40.38	-0.27	-0.66	40.21	40.53	40.18	110542
1779484920	40.65	0.06	0.15	40.328	41.48	40.177	117973
1779398880	40.59	0.03	0.07	39.95	40.76	39.95	75224
1779312300	40.561002	1.4	3.58	40.26	41.11	40.18	52859
1779225660	39.16	-0.05	-0.13	39.32	39.33	38.874	173052
1779139740	39.21	-0.51	-1.28	39.09	39.27	38.6901	92960
1778880000	39.72	-0.83	-2.05	39.94	39.94	39.6401	149577
1778793900	40.55	-0.2	-0.49	40.73	41.18	40	85924
1778707380	40.75	-1.19	-2.84	41.34	41.34	40.5	85864
1778621340	41.94	-0.29	-0.68	42.23	42.23	41.55	63158
1778534940	42.229	-0.02	-0.05	42.24	42.51	42.1	76195
1778275200	42.25	-0.81	-1.88	42.965	43.02	42	72627
1778188800	43.06	-0.86	-1.96	43.36	43.64	42.54	254427
1778102520	43.92	1.68	3.98	43.04	44.06	43.04	108084
1778016000	42.24	0.37	0.88	42.39	42.5399	41.945	63863
1777930140	41.87	-0.28	-0.66	41.57	42.05	41.565	97402
1777671000	42.15	0.21	0.50	42.105	42.4	41.8601	81838
1777584540	41.94	1.73	4.30	41.17	42.07	41.17	203242
1777498140	40.21	0.12	0.30	39.86	40.3999	39.81	53549
1777411800	40.09	-1.83	-4.37	40.21	40.52	39.885	164519
1777325400	41.92	-0.02	-0.05	42.07	42.1	41.45	650980
1777065780	41.94	1.33	3.28	41.01	42.08	40.88	159314
1776979740	40.61	1.77	4.56	41.09	41.53	40.35	180149
1776893280	38.84	0.25	0.65	38.59	38.89	38.45	138473
1776806940	38.59	-1.39	-3.48	39.18	39.354	38.53	50656
1776720540	39.98	0.03	0.08	39.21	40.63	38.75	102261
1776460800	39.95	1.3	3.36	39.4	40.39	39.3501	112944
1776374940	38.65	-1.32	-3.30	38.44	38.76	38.1	84102
1776288360	39.97	-0.29	-0.72	40	40.39	39.8	46857
1776202140	40.26	-0.5	-1.23	40.45	40.9008	40.17	42694
1776115740	40.76	0.33	0.82	40.65	40.911	40.1	534938