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	1.6	10.4445459886	15.319	17.2464	15.28	65119	16.1000732	DR
4	1.1889	7.55812105454	15.7301	17.2464	14.99	78443	15.94140565	DR
12	-4.849	-22.2758177141	21.768	22.09	14.99	48941	17.10545749	DR
26	2.144	14.510998308	14.775	22.3175	14.45	50662	17.97319052	DR
52	-1.491	-8.09885931559	18.41	22.3175	13.6	46219	17.02515707	DR
156	-28.181	-62.4855875831	45.1	46.57	13.6	81997	23.23758894	DR
260	-57.871	-77.3779917101	74.79	76.04	13.6	72496	30.69268343	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
1782941280	16.34	0.23	1.40	16.17	16.36	16.17	100347
1782854880	16.114999	-0.32	-1.92	16.129999	16.16	16.1	72877
1782768300	16.43	0.46	2.88	16.25	16.5	16.219999	58263
1782509280	15.97	0.66	4.32	15.89	15.98	15.89	45479
1782422460	15.309	-0.41	-2.61	15.319	15.462	15.28	48631
1782336000	15.72	0.53	3.49	15.58	15.73	15.58	63350
1782250140	15.19	-0.28	-1.81	15.148	15.22	15.11	176315
1782163500	15.47	-0.56	-3.49	15.59	15.62	15.46	79935
1781818140	16.03	-0.1	-0.62	16.2	16.2	16.03	51738
1781731740	16.129999	0.18	1.13	16.2655	16.3	16.1	34662
1781645340	15.95	-0.25	-1.54	15.93	15.98	15.9	70995
1781558940	16.2	-0.18	-1.10	16.16	16.239999	16.16	80258
1781299740	16.3795	0.11	0.67	16.29	16.41	16.29	36744
1781213220	16.27	0.51	3.24	16.01	16.28	15.98	78202
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