Sysco Corp【1SYY】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	64.46	66.26	64.46	0	0	DE
4	63	68.88	62.44	0	0	DE
12	70.98	72.08	60.11	8	62.73383028	DE
26	63.35	76.84	60.11	7	64.7180415	DE
52	65.12	76.84	60.11	4	64.8357341	DE
156	64.14	76.84	60.11	3	64.8357341	DE
260	64.14	76.84	60.11	3	64.8357341	DE

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
1781279700	66.26	0	0.00	66.26	66.26	66.26	0
1781193300	66.26	0	0.00	66.26	66.26	66.26	0
1781106900	66.26	0	0.00	66.26	66.26	66.26	0
1781020500	66.26	0.96	1.47	66.26	66.26	66.26	0
1780934100	65.3	0.84	1.30	65.3	65.3	65.3	0
1780674900	64.459999	-0.08	-0.12	64.459999	64.459999	64.459999	0
1780588500	64.54	1.28	2.02	64.54	64.54	64.54	0
1780502100	63.26	-0.64	-1.00	63.26	63.26	63.26	0
1780415700	63.9	-0.68	-1.05	63.9	63.9	63.9	0
1780329300	64.58	-0.04	-0.06	64.58	64.58	64.58	0
1780070100	64.62	-0.32	-0.49	64.62	64.62	64.62	0
1779983700	64.94	-0.1	-0.15	64.94	64.94	64.94	0
1779897300	65.04	-3.84	-5.57	65.04	65.04	65.04	0
1779810900	68.88	3.14	4.78	68.88	68.88	68.88	0
1779724500	65.739999	0.18	0.27	65.739999	65.739999	65.739999	0
1779465300	65.56	0.78	1.20	65.56	65.56	65.56	0
1779378900	64.78	-0.08	-0.12	64.78	64.78	64.78	0
1779292500	64.86	2.42	3.88	64.86	64.86	64.86	0
1779206100	62.44	-0.2	-0.32	62.44	62.44	62.44	0
1779119700	62.64	-0.36	-0.57	62.64	62.64	62.64	0
1778860500	63	0.08	0.13	63	63	63	0
1778774100	62.92	0.9	1.45	62.92	62.92	62.92	10
1778687700	62.02	0.62	1.01	62.02	62.02	62.02	0
1778601300	61.4	-0.24	-0.39	61.4	61.4	61.4	0
1778514900	61.64	0.14	0.23	61.64	61.64	61.64	21
1778255700	61.5	-1.5	-2.38	61.5	61.5	61.5	0
1778169300	63	0.58	0.93	63	63	63	0
1778082900	62.42	-0.22	-0.35	62.42	62.42	62.42	0
1777996500	62.64	-1.04	-1.63	62.64	62.64	62.64	0
1777910100	63.68	1.24	1.99	63.68	63.68	63.68	0
1777564500	62.44	-0.54	-0.86	62.44	62.44	62.44	32
1777478100	62.98	-0.1	-0.16	62.98	62.98	62.98	0
1777391700	63.08	-1.92	-2.95	63.08	63.08	63.08	0
1777305300	65	-0.36	-0.55	65.78	65.8	65	41
1777046100	65.36	0.7	1.08	65.36	65.36	65.36	0
1776959700	64.66	0.28	0.43	64.66	64.66	64.66	0
1776873300	64.379999	0.36	0.56	64.379999	64.379999	64.379999	0
1776786900	64.019999	-0.98	-1.51	64.019999	64.019999	64.019999	0
1776700500	65	0.92	1.44	65	65	65	0
1776441300	64.08	1.54	2.46	64.08	64.08	64.08	0
1776354900	62.54	-0.54	-0.86	62.54	62.54	62.54	0
1776268500	63.08	0.66	1.06	63.08	63.08	63.08	0
1776182100	62.42	0.1	0.16	62.42	62.42	62.42	0
1776095700	62.32	-1.68	-2.63	62.32	62.32	62.32	0
1775836500	64	0	0.00	64	64	64	0
1775750100	64	0.42	0.66	64.76	64.76	64	39
1775663700	63.58	0.98	1.57	63.58	63.58	63.58	0
1775577300	62.6	0.78	1.26	62.6	62.6	62.6	0
1775145300	61.82	0.32	0.52	61.82	61.82	61.82	10
1775058900	61.5	1.39	2.31	61.5	61.5	61.5	0
1774972500	60.11	-2.37	-3.79	61.14	61.14	60.11	13
1774886100	62.48	-8.91	-12.48	69.91	69.91	62.48	270
1774630500	71.39	-0.69	-0.96	71.39	71.39	71.39	0
1774544100	72.08	0.27	0.38	72.08	72.08	72.08	0
1774457700	71.81	0.35	0.49	71.81	71.81	71.81	0
1774371300	71.46	0.48	0.68	71.46	71.46	71.46	0
1774284900	70.98	0.07	0.10	70.98	70.98	70.98	0
1774025700	70.91	0	0.00	70.91	70.91	70.91	0
1773939300	70.91	-1.4	-1.94	70.91	70.91	70.91	0
1773852900	72.31	-1.33	-1.81	72.31	72.31	72.31	0
1773766500	73.64	-1.77	-2.35	73.64	73.64	73.64	0
1773680100	75.41	1.37	1.85	75.41	75.41	75.41	3
1773420900	74.04	-0.1	-0.13	74.04	74.04	74.04	26