Shiseido Co Ltd (PK)【SSDOY】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	-2.05096333126	16.09	16.6	15.69	94024	16.10084761	DR
4	-3.895	-19.8168404986	19.655	19.7574	15.69	67366	16.87006078	DR
12	-3.21	-16.9214549288	18.97	22.3175	15.69	45303	18.49361543	DR
26	1	6.77506775068	14.76	22.3175	14.35	50314	17.86965114	DR
52	-1.68	-9.63302752294	17.44	22.3175	13.6	44542	17.15191114	DR
156	-30.83	-66.1729984975	46.59	50.57	13.6	81322	23.45896729	DR
260	-58.51	-78.7801265652	74.27	76.04	13.6	71906	30.93440904	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
1781126940	15.76	-0.24	-1.50	15.79	15.91	14.99	72997
1781040540	16	-0.45	-2.74	16.129999	16.17	15.8095	104898
1780954140	16.45	0.55	3.46	16.45	16.6	16.42	170193
1780694940	15.9	0.2	1.26	16.0101	16.12	15.87	67620
1780608540	15.702	-0.31	-1.92	15.7301	15.83	15.69	76910
1780522140	16.01	-0.4	-2.43	16.09	16.09	16.01	50501
1780435740	16.4095	0.1	0.61	16.3	16.42	16.3	128514
1780349340	16.309999	-1.23	-7.01	16.43	16.43	16.26	67704
1780090080	17.54	0.53	3.12	17.5	17.68	17.5	88387
1780003320	17.01	0.41	2.47	16.985	17.09	16.9022	66352
1779917340	16.6	0.47	2.91	16.59	16.7	16.55	103556
1779830940	16.129999	-0.71	-4.22	16.21	16.434999	16.129999	38842
1779484920	16.84	-0.78	-4.43	16.975	17.14	16.81	23607
1779398880	17.62	-0.36	-2.00	17.26	17.62	17.01	98379
1779312300	17.98	-0.66	-3.54	17.8675	18.1899	17.65	37753
1779225660	18.639	-0.34	-1.80	18.815	18.96	18.63	47677
1779139740	18.98	0.28	1.47	19.0401	19.4688	18.95	29807
1778880000	18.705	-0.78	-3.98	18.9335	19	18.65	36339
1778793900	19.48	-0.27	-1.37	19.4	19.66	19.4	20459
1778707380	19.75	-2.15	-9.82	19.655	19.7574	19.64	22454
1778621340	21.9	0.42	1.96	21.575	21.9	21.44	17342
1778534940	21.48	-0.32	-1.47	21.415	21.48	21.41	10970
1778275200	21.8	0.72	3.42	21.86	21.86	21.71	13557
1778188800	21.08	-0.07	-0.33	21.195	21.21	21.065	17422
1778102520	21.15	0.71	3.47	20.99	21.15	20.6388	20482
1778016000	20.44	0.06	0.30	20.38	20.5	20.2325	9071
1777930140	20.378	-0.1	-0.50	20.67	20.67	20.16	10816
1777671000	20.48	-0.02	-0.10	20.1	20.48	20.1	7588
1777584540	20.5	0.47	2.35	20.49	20.53	20.27	28956
1777498140	20.03	-0.22	-1.09	20.1	20.111	20.03	8397
1777411800	20.25	0.64	3.26	20.27	20.2805	20.15	23008
1777325400	19.61	-0.16	-0.78	19.57	19.7266	19.57	21537
1777065780	19.765	0.43	2.20	19.692	19.8	19.692	8121
1776979740	19.34	-0.27	-1.38	19.418	19.555	19.28	46333
1776893280	19.61	0.16	0.82	19.8308	19.87	19.48	11362
1776806940	19.45	-0.9	-4.42	19.62	19.73	19.45	17876
1776720540	20.35	0.49	2.47	20.382	20.39	20.35	28351
1776460800	19.86	0.16	0.81	19.91	20.06	19.69	22308
1776374940	19.7	-0.59	-2.91	19.75	19.75	19.64	21152
1776288360	20.29	-0.11	-0.54	20.33	20.42	20.27	48504
1776202140	20.4	-0.37	-1.78	20.39	20.447	20.33	28160
1776115740	20.77	-0.43	-2.03	20.71	20.83	20.51	25882
1775856000	21.2	-0.76	-3.46	21.28	21.86	21.15	14545
1775770140	21.96	-0.3	-1.35	21.768	22.09	21.768	26067
1775683500	22.26	0.6	2.77	22.3175	22.3175	22.11	60085
1775596800	21.66	0.07	0.32	21.5	21.66	21.37	30039
1775510940	21.59	0.58	2.77	21.17	21.61	21.17	24714
1775164920	21.0078	-0.52	-2.43	20.396	21.12	20.396	43977
1775078400	21.53	0.94	4.57	21.56	21.685	20.99	33336
1774992540	20.59	0.83	4.20	20.25	20.8	20.18	38312
1774906080	19.76	0.17	0.87	19.85	19.95	19.68	83819
1774646940	19.59	0.49	2.57	19.98	19.99	19.56	44208
1774560480	19.1	-0.09	-0.47	19.06	19.275	19.03	65088
1774473900	19.19	0.24	1.25	19.19	19.24	19.14	28533
1774387560	18.953	-0.54	-2.76	19.1512	19.1512	18.82	67605
1774300800	19.49	1.21	6.62	19.182	19.49	18.935	160495
1774041960	18.28	-0.58	-3.08	18.745	18.82	18.18	44891
1773955740	18.86	-0.02	-0.11	18.594	18.97	18.594	72440
1773869340	18.88	-0.43	-2.23	18.97	19.07	18.84	62253
1773782700	19.31	0.04	0.21	19.39	19.415	19.31	80469
1773696120	19.27	0.55	2.94	19.22	19.31	19.16	79605
1773437340	18.72	0.07	0.38	19.4	19.4	18.71	45192
1773350400	18.65	-0.23	-1.22	19.36	19.36	18.65	38736
1773264540	18.88	-0.65	-3.33	18.9	19.19	18.74	62542