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	2.394	5.8907480315	40.64	43.1244	40.36	115919	41.65676479	DR
4	3.094	7.74661992989	39.94	43.29	38.6901	107909	40.94258719	DR
12	6.494	17.772304324	36.54	44.06	35.53	227683	39.44697676	DR
26	1.679	4.05996856487	41.355	44.06	35.53	224516	39.46250774	DR
52	15.0965	54.036689038	27.9375	44.06	26.32	148319	39.27625583	DR
156	26.384	158.462462462	16.65	44.06	15.51	92207	38.69883238	DR
260	26.384	158.462462462	16.65	44.06	15.51	92207	38.69883238	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
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
1775856000	40.43	0.71	1.79	40.4	40.84	40.21	262383
1775770140	39.72	-0.34	-0.85	39.89	40.07	39.31	325874
1775683500	40.06	1.3	3.35	39.67	40.4	39.546	1005334
1775596800	38.76	-0.79	-2.00	38.72	38.82	38.17	383120
1775510940	39.55	0.2	0.51	39.43	39.85	39.1825	85479
1775164920	39.35	-0.08	-0.20	38.2	39.43	38.2	154559
1775078400	39.43	0.53	1.36	39.44	39.68	39.25	191298
1774992540	38.9	1.56	4.18	37.54	39.02	37.54	185809
1774906080	37.34	-0.01	-0.03	37.27	37.59	36.9	732505
1774646940	37.35	-0.47	-1.24	37.5701	37.76	37.187	254616
1774560480	37.82	-0.16	-0.42	37.42	38.1	37.42	1899310
1774473900	37.98	1.56	4.28	36.74	38.44	36.74	1130301
1774387560	36.42	0.02	0.06	36.54	36.916	35.88	743460
1774300800	36.3986	0.72	2.01	36.03	36.79	36.01	189756
1774041960	35.68	-0.95	-2.59	36.54	36.56	35.53	97486
1773955740	36.63	-0.04	-0.11	35.785	36.95	35.57	117891
1773869340	36.67	-0.18	-0.49	37.11	37.14	36.1251	65602
1773782700	36.85	-0.32	-0.86	36.93	37.1	36.66	122088
1773696120	37.17	0.78	2.14	37.09	37.6	36.81	117404
1773437340	36.39	-1.14	-3.04	37.17	37.37	36.05	74711
1773350400	37.53	-1.59	-4.06	37.92	38.27	37.15	293514