Starbucks Corporation【SBUX】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	8.3272	8.83147735709	94.29	103.3074	93.64	8969493	98.01675392	CS
4	-3.1328	-2.96245862884	105.75	108.1075	93.64	8086840	100.1110085	CS
12	7.6472	8.05222701906	94.97	108.88	85.6	7732009	99.10120818	CS
26	17.5172	20.584253819	85.1	108.88	83.02	8566690	95.86573005	CS
52	7.9372	8.38318546684	94.68	108.88	77.99	9086856	91.3170262	CS
156	4.6572	4.75418538179	97.96	117.46	71.55	9446806	91.45725332	CS
260	-10.1628	-9.01117219365	112.78	126.32	68.39	8644086	93.16586442	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	103.04	0.76	0.74	102.78	103.69	101.8	5315220
1781217300	102.28	3.52	3.56	98.96	102.555	98.89	10435954
1781130900	98.76	1.35	1.39	97.58	99.56	96.9	8731257
1781044500	97.41	2.59	2.73	95.34	98.435	94.968	10627848
1780958100	94.82	-0.47	-0.49	94.84	95.77	94.47	7420893
1780698900	95.29	1.15	1.22	94.29	95.99	93.64	7631512
1780612500	94.14	-1.75	-1.83	97.79	98.235	93.81	7532309
1780526100	95.89	0.38	0.40	95.48	98.1999	95.215	8545359
1780439700	95.51	-1	-1.04	95.81	97.9	95.4	9551327
1780353300	96.51	-2.65	-2.67	98.25	98.34	95.59	8201988
1780094100	99.16	-1.59	-1.58	100.5	100.91	98.5775	8217948
1780007700	100.75	-1.35	-1.32	101.53	102.25	100.37	6272337
1779921300	102.1	0.68	0.67	101.7	102.765	100.13	8912783
1779834900	101.42	-1.69	-1.64	103.075	103.97	100.8	9122281
1779489300	103.11	-1.02	-0.98	104.09	104.3	102.39	9108929
1779402900	104.13	-2.37	-2.23	105.86	106.16	103.62	8349153
1779316500	106.5	0.12	0.11	106.38	107.46	105.405	6640544
1779230100	106.38	-0.22	-0.21	105.54	107.555	105.1101	5274908
1779143700	106.6	-0.22	-0.20	106.79	108.1075	105.84	6598661
1778884500	106.815	0.41	0.39	105.75	107.88	105	6473972
1778798100	106.4	0.45	0.42	108.01	108.88	106.35	9948931
1778711700	105.95	-0.63	-0.59	106.6	108.05	105.47	8643601
1778625300	106.58	0.84	0.79	105.46	107.16	104.335	6374266
1778538900	105.74	0.81	0.77	104.95	108.04	104.95	6510842
1778279700	104.93	0.67	0.64	104.39	105.43	104.25	4549173
1778193300	104.26	-2.18	-2.05	105.95	106.1	102.94	9264006
1778106900	106.44	1.5	1.43	104.54	107.55	104.4	8761186
1778020500	104.94	-0.03	-0.03	104.78	106.0682	104.35	6465857
1777934100	104.97	-0.93	-0.88	105.8	106.68	104.69	5372029
1777674900	105.9	0.57	0.54	105.7	107.52	105.43	6371616
1777588500	105.33	-0.17	-0.16	105.51	105.95	103.83	9485769
1777502100	105.5	8.22	8.45	102	107.2699	100.08	25451599
1777415700	97.28	-0.61	-0.62	98.75	98.75	96.445	10330446
1777329300	97.89	-0.78	-0.79	98.74	99.5	97.835	5314107
1777070100	98.67	-0.87	-0.87	99.39	99.51	98	6100693
1776983700	99.54	0.02	0.02	99.97	100.81	99.2	4524264
1776897300	99.52	1.72	1.76	98.08	99.655	97.57	5738267
1776810900	97.8	-1.15	-1.16	99.025	99.16	96.85	4573845
1776724500	98.95	-1.05	-1.05	99	99.7325	98.3	6586135
1776465300	100	1.64	1.67	99.07	101.43	98.91	8144241
1776378900	98.36	0.02	0.02	98.35	99.15	97.77	5653964
1776292500	98.34	-0.13	-0.13	98.49	99.18	97.8	5191250
1776206100	98.47	0.99	1.02	97.88	98.995	97.56	4999755
1776119700	97.48	0.88	0.91	96.6	97.67	95.445	5258072
1775860500	96.6	-0.32	-0.33	97	97.28	96.06	5315344
1775774100	96.92	-0.29	-0.30	97	97.91	96.18	5317175
1775687700	97.21	2	2.10	97.5	98.13	95.995	8169511
1775601300	95.21	0.43	0.45	94.54	95.3458	93.835	6184731
1775514900	94.78	4.41	4.88	89.91	94.82	89.8192	7248037
1775169300	90.37	-0.06	-0.07	89.86	91.22	88.1601	7347420
1775082900	90.43	0.84	0.94	90.055	91.03	89.4838	8012638
1774996500	89.59	2.87	3.31	88	90.1	87.46	6836231
1774910100	86.72	-0.09	-0.10	86.4	87.86	86.22	7430784
1774650900	86.81	-4.41	-4.83	90.75	90.8	85.6	12423056
1774564500	91.22	-1.48	-1.60	92.31	92.76	90.73	6112417
1774478100	92.7	0.72	0.78	92.44	93.525	91.87	6982650
1774391700	91.98	-1.85	-1.97	93.25	93.5904	91.79	6245134
1774305300	93.83	1.28	1.38	93.81	95.02	93.59	7398365
1774046100	92.55	-3.28	-3.42	94.97	96.35	92.23	7541914
1773959700	95.83	3.17	3.42	92.15	96.255	91.585	10358383
1773873300	92.66	-4.91	-5.03	96.19	96.93	92.56	7539365
1773786900	97.57	-0.25	-0.26	98.45	98.775	97.425	5373381
1773700500	97.82	-1.33	-1.34	99.23	99.7699	97.38	6780523
1773441300	99.15	-1.03	-1.03	100.64	100.75	98.86	9363612