Lonza Group AG (PK)【LZAGY】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	0.33	0.523975865354	62.98	64.36	61.095	64541	62.4850408	DR
4	0.31	0.492063492063	63	65.12	61.095	56990	62.81918114	DR
12	-2.36	-3.59372620679	65.67	66.165	60.58	43458	63.48425855	DR
26	6.52	11.4808945237	56.79	67	52.23	38141	60.6996826	DR
52	26.38	71.4324397509	36.93	67	36.515	99175	48.96725969	DR
156	-15.77	-19.9418310572	79.08	84.16	34.19	115306	52.11255028	DR
260	30.88	95.2204748689	32.43	86.31	32.09	106444	54.50037347	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
1731450480	63.31	0.62	0.99	64.23	64.36	63.04	26569
1731363600	62.69	-0.2	-0.32	63.04	63.04	62.52	33589
1731104400	62.89	0.17	0.27	63.04	63.06	62.52	29145
1731018540	62.72	1.34	2.18	62.79	63.0825	62.4	106807
1730931600	61.38	-1.68	-2.66	62.12	62.12	61.095	78480
1730845680	63.06	0.25	0.40	62.98	63.09	62.44	74686
1730759160	62.81	-0.18	-0.29	62.74	63.09	62.59	59385
1730496420	62.99	1.32	2.14	63.36	63.39	62.85	23970
1730409780	61.67	-0.17	-0.27	61.49	61.91	61.44	23835
1730323500	61.84	-0.7	-1.12	61.52	62.26	61.46	29069
1730237280	62.54	-1.02	-1.60	62.42	62.84	62.375	15981
1730150880	63.56	-0.36	-0.56	64.12	64.194999	63.365	27072
1729891500	63.92	-0.2	-0.31	63.945	64.194999	63.85	188415
1729805160	64.12	1.86	2.99	64.73	65.12	63.79	39694
1729718940	62.26	-0.16	-0.25	62.75	62.94	61.99	191692
1729632300	62.415	-0.14	-0.22	62.44	62.55	62.15	87199
1729545600	62.55	-1.3	-2.04	62.69	62.72	62.55	13413
1729286400	63.85	0.35	0.55	63.5	63.9562	63.44	43050
1729200000	63.5	1.59	2.57	63.06	63.72	63.04	33415
1729113960	61.91	-0.13	-0.21	62.56	62.65	61.82	28540
1729027680	62.04	-0.86	-1.37	63	63	62.04	12369
1728941220	62.9	1.53	2.49	62.155	62.9	62.155	12911
1728681900	61.37	0.6	0.99	61.7	61.835	61.01	29355
1728595560	60.77	-1.03	-1.67	60.84	60.84	60.58	14637
1728508800	61.8	0.27	0.44	61.685	61.89	61.46	18224
1728422580	61.53	0.16	0.27	61.4	61.83	61.4	18414
1728336000	61.365	-0.12	-0.19	61.46	61.595	61.23	24820
1728077220	61.48	-0.91	-1.46	61.32	61.48	60.9	13883
1727990760	62.39	-0.05	-0.08	62.72	62.72	62.2275	21037
1727904000	62.44	-0.91	-1.44	62.23	62.76	62.23	18020
1727818140	63.35	0.18	0.28	64.132499	64.132499	62.9575	19241
1727731380	63.17	-0.56	-0.88	63.78	63.78	62.94	25865
1727472000	63.73	-0.26	-0.41	63.79	64.019999	63.46	52088
1727386200	63.99	1.39	2.22	63.6	64.069999	63.5675	12787
1727299200	62.6	-0.72	-1.14	63.01	63.01	62.56	30566
1727212800	63.32	0.21	0.33	62.57	63.32	62.55	16453
1727126940	63.11	0.59	0.94	62.991	63.21	62.76	15385
1726867200	62.52	-1.45	-2.27	62.51	62.64	62.05	22472
1726781220	63.97	1.06	1.68	63.6	63.99	63.6	412269
1726694460	62.91	-0.64	-1.01	62.97	63.88	62.1205	16636
1726608240	63.55	-1.88	-2.87	64.01	65.099999	63.4	15619
1726521720	65.43	0	0.00	65.3	65.61	64.879999	16655
1726262940	65.43	1.44	2.25	65.11	65.5	65.1075	27792
1726176540	63.99	-1.05	-1.61	63.5	64.03	63.1956	47293
1726090140	65.04	0.18	0.28	64.099999	65.04	63.6675	27635
1726003500	64.86	0.86	1.34	64.345	64.879999	64.17	21527
1725917160	64	0.45	0.71	63.99	64.285	63.96	49162
1725658020	63.55	0.54	0.86	64.22	64.34	63.28	47411
1725571440	63.01	-0.63	-0.99	63.24	63.28	62.639	19905
1725485040	63.64	0.36	0.57	63.23	63.89	63.23	12040
1725398880	63.28	-2.08	-3.18	64.11	64.129999	63.28	15391
1725053340	65.36	0.06	0.09	65.23	65.48	64.7735	19693
1724966400	65.3	-0.53	-0.81	65.15	65.59	65.15	22604
1724880360	65.83	0.32	0.49	65.739999	66.05	65.647499	9164
1724794080	65.51	0.07	0.11	65.03	65.58	65	11882
1724707740	65.44	-0.4	-0.61	65.254999	65.59	65	16829
1724448480	65.84	0.15	0.23	65	66.01	64.95	160587
1724362140	65.69	0.35	0.54	66.16	66.165	65.68	41375
1724275380	65.34	0	0.00	65.11	65.489999	64.83	24640
1724188800	65.34	1.18	1.84	65.67	65.67	65	21925
1724102880	64.16	0.77	1.21	63.46	64.17	63.46	19685
1723843740	63.39	0	0.00	63.15	63.39	62.99	15943
1723756860	63.39	-0.19	-0.30	63.26	63.39	63.17	18290
1723670820	63.58	-0.2	-0.31	63.4	63.786	63.4	11269
1723584360	63.78	0.84	1.33	63.4	63.78	63.295	28035