Stryker Corp【1SYK】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	258.5	267.2	258.5	1	267.2	DE
4	259.5	279	251.8	6	264.79482759	DE
12	291.7	300.6	241.4	7	269.75395095	DE
26	302.8	345.9	241.4	7	288.6925876	DE
52	328.2	349.9	241.4	8	308.82872873	DE
156	270.1	417.4	241.4	20	329.34055345	DE
260	270.1	417.4	241.4	20	329.34055345	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	262.8	0	0.00	262.8	262.8	262.8	0
1781193300	262.8	0	0.00	262.8	262.8	262.8	0
1781106900	262.8	0	0.00	262.8	262.8	262.8	0
1781020500	262.8	-4.4	-1.65	262.8	262.8	262.8	0
1780934100	267.2	8.7	3.37	267.2	267.2	267.2	4
1780674900	258.5	-0.6	-0.23	258.5	258.5	258.5	0
1780588500	259.1	7.3	2.90	259.1	259.1	259.1	18
1780502100	251.8	-8.1	-3.12	251.8	251.8	251.8	5
1780415700	259.89999	2.4	0.93	259.89999	259.89999	259.89999	0
1780329300	257.5	-7.5	-2.83	257.5	257.5	257.5	5
1780070100	265	-2.4	-0.90	267.8	267.8	265	61
1779983700	267.39999	-0.4	-0.15	267.39999	267.39999	267.39999	0
1779897300	267.8	-6.9	-2.51	267.8	267.8	267.8	0
1779810900	274.7	0.7	0.26	274.7	274.7	274.7	0
1779724500	274	1.8	0.66	274	274	274	0
1779465300	272.2	-0.5	-0.18	272.2	272.2	272.2	0
1779378900	272.7	0.4	0.15	279	279	272.7	23
1779292500	272.3	4.4	1.64	272.3	272.3	272.3	0
1779206100	267.89999	3.6	1.36	267.89999	267.89999	267.89999	0
1779119700	264.3	4.8	1.85	264.3	264.3	264.3	0
1778860500	259.5	5.5	2.17	259.5	259.5	259.5	0
1778774100	254	5.6	2.25	254	254	254	0
1778687700	248.4	6.1	2.52	248.4	248.4	248.4	0
1778601300	242.3	0.9	0.37	242.3	242.3	242.3	40
1778514900	241.4	-11	-4.36	246.2	246.2	241.4	18
1778255700	252.4	3	1.20	252.4	252.4	252.4	0
1778169300	249.4	-1.2	-0.48	249.4	249.4	249.4	16
1778082900	250.6	1.2	0.48	250.6	250.6	250.6	25
1777996500	249.4	-1.2	-0.48	249.4	249.4	249.4	0
1777910100	250.6	-20.1	-7.43	250.6	250.6	250.6	4
1777564500	270.7	2.8	1.05	270.7	270.7	270.7	0
1777478100	267.89999	-8.7	-3.15	267.89999	267.89999	267.89999	0
1777391700	276.6	-2.8	-1.00	276.6	276.6	276.6	0
1777305300	279.39999	1.1	0.40	279.39999	279.39999	279.39999	0
1777046100	278.3	-2.7	-0.96	278.3	278.3	278.3	0
1776959700	281	-3.3	-1.16	281	281	281	0
1776873300	284.3	-0.7	-0.25	284.3	284.3	284.3	0
1776786900	285	-4.6	-1.59	285	285	285	0
1776700500	289.6	-1.5	-0.52	289.6	289.6	289.6	0
1776441300	291.1	3.8	1.32	291.1	291.1	291.1	0
1776354900	287.3	-2.6	-0.90	287.3	287.3	287.3	41
1776268500	289.89999	-7.3	-2.46	289.89999	289.89999	289.89999	30
1776182100	297.2	6.7	2.31	297.2	297.2	297.2	30
1776095700	290.5	2.8	0.97	290.5	290.5	290.5	0
1775836500	287.7	0	0.00	287.7	287.7	287.7	0
1775750100	287.7	-0.7	-0.24	287.7	287.7	287.7	0
1775663700	288.39999	3.3	1.16	288.39999	288.39999	288.39999	0
1775577300	285.1	-2.5	-0.87	285.1	285.1	285.1	14
1775145300	287.6	2.9	1.02	287.6	287.6	287.6	0
1775058900	284.7	-5.4	-1.86	284.7	284.7	284.7	0
1774972500	290.1	3.8	1.33	290.1	290.1	290.1	30
1774886100	286.3	-14.3	-4.76	286.3	286.3	286.3	0
1774630500	300.6	11	3.80	300.6	300.6	300.6	3
1774544100	289.6	7.4	2.62	289.6	289.6	289.6	0
1774457700	282.2	-2	-0.70	282.2	282.2	282.2	0
1774371300	284.2	-3.9	-1.35	284.2	284.2	284.2	0
1774284900	288.1	-3.6	-1.23	288.1	288.1	288.1	0
1774025700	291.7	-5.6	-1.88	291.7	291.7	291.7	0
1773939300	297.3	-3.4	-1.13	297.3	297.3	297.3	0
1773852900	300.7	-6.6	-2.15	300.7	300.7	300.7	0
1773766500	307.3	7.7	2.57	307.3	307.3	307.3	3
1773680100	299.6	0.8	0.27	299.6	299.6	299.6	4