SanDisk Corporation【SNDK】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	315.91	18.8167111408	1678.88	1994.94	1514.36	12330900	1678.69342455	CS
4	671.61	50.757266585	1323.18	1994.94	1277.33	11402011	1597.79307013	CS
12	1223.1	158.496287369	771.69	1994.94	558.5825	14976784	1126.93100537	CS
26	1762.5	758.749838564	232.29	1994.94	199.5	16082789	794.03182798	CS
52	1955.12	4928.45979329	39.67	1994.94	39.44	11455286	599.39757557	CS
156	1918.61	2518.52192176	76.18	1994.94	27.885	4200401	550.04941246	CS
260	1918.61	2518.52192176	76.18	1994.94	27.885	2515551	550.04941246	CS

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
1781303700	1980.1	98.59	5.24	1890.98	2021.65	1865.11	11993893
1781217300	1881.51	238.28	14.50	1672.26	1895	1665	13663393
1781130900	1643.23	-3.31	-0.20	1625	1764.6499	1590	10328589
1781044500	1646.54	4.54	0.28	1700.5	1802.9999	1536.0001	16185815
1780958100	1642	82.68	5.30	1634	1694.9875	1602	8216032
1780698900	1559.32	-200.36	-11.39	1678.88	1681.9999	1514.3599	13260671
1780612500	1759.68	-71.82	-3.92	1741.31	1825.9	1725.08	10486298
1780526100	1831.5	115.14	6.71	1736	1861	1708.88	11828297
1780439700	1716.36	-45.07	-2.56	1748.195	1772.4	1708.8	7088936
1780353300	1761.43	66.45	3.92	1731.15	1804	1686.16	9736954
1780094100	1694.98	53.34	3.25	1683.01	1708.8255	1641.08	8768135
1780007700	1641.64	51.7	3.25	1596.31	1697.9599	1560.18	10018191
1779921300	1589.94	0.39	0.02	1645.99	1658.7699	1528.28	10402913
1779834900	1589.55	110.86	7.50	1535.21	1641.74	1520	12907618
1779489300	1478.69	-63.55	-4.12	1520.715	1528	1473.5201	9662322
1779402900	1542.24	149.68	10.75	1377.47	1546.09	1377.47	13736797
1779316500	1392.56	9.27	0.67	1437.98	1444	1366.98	9156420
1779230100	1383.29	50.28	3.77	1292.53	1392.8599	1278.1099	13291853
1779143700	1333.01	-74.6	-5.30	1431.67	1440	1277.33	13898027
1778884500	1407.6099	24.89	1.80	1323.18	1426.378	1315.75	14000940
1778798100	1382.72	-64.51	-4.46	1394.4	1453.77	1362	11213135
1778711700	1447.23	-4.79	-0.33	1512.4849	1513.57	1404.8599	11619834
1778625300	1452.02	-95.54	-6.17	1492	1508.3199	1367	17066510
1778538900	1547.56	-14.78	-0.95	1586.25	1600	1514.47	16531631
1778279700	1562.34	222.38	16.60	1394.3699	1564	1391.1199	20540613
1778193300	1339.96	-70.02	-4.97	1379.42	1400.99	1292.5739	16233119
1778106900	1409.98	3.66	0.26	1437.4	1439.6999	1337.56	21118774
1778020500	1406.32	150.46	11.98	1289	1418.88	1286.1301	20414139
1777934100	1255.8599	68.86	5.80	1222.18	1275.1099	1205	17835339
1777674900	1187	90.49	8.25	1059.02	1189.24	1048	23077884
1777588500	1096.51	32.3	3.04	1113	1115	1076.05	14509088
1777502100	1064.21	61.86	6.17	1070.6	1102.9999	1060	11239421
1777415700	1002.35	-67.85	-6.34	1028.06	1054.22	980.28	14051579
1777329300	1070.2	80.3	8.11	1020.72	1070.66	1008.88	12977713
1777070100	989.9	57.47	6.16	954.56	1002.09	947.0001	11637657
1776983700	932.43	-46.64	-4.76	948.545	978.8799	926.1101	12258343
1776897300	979.07	75.58	8.37	922.01	981.0611	895.74	15445609
1776810900	903.49	-9.53	-1.04	927.01	938.78	899.2	10221324
1776724500	913.02	-7.97	-0.87	931.66	951.47	900.37	11275856
1776465300	920.99	1.52	0.17	920.45	930.5	886.0001	25644627
1776378900	919.47	27.75	3.11	896.49	929.5	892.5101	13856280
1776292500	891.72	-52.74	-5.58	929.865	937.9899	873.93	16195385
1776206100	944.46	-8.04	-0.84	964.02	965	902.0001	19778589
1776119700	952.5	100.73	11.83	867.085	953.4099	866.95	19918099
1775860500	851.77	0.2	0.02	873.95	873.95	835.275	12838959
1775774100	851.57	70.67	9.05	817	855	805	16879394
1775687700	780.9	70.1	9.86	784.83	807.9876	758.23	15752220
1775601300	710.8	-13.83	-1.91	714.85	731.3657	687.6789	13313898
1775514900	724.63	23.04	3.28	720.34	736	711	12745550
1775169300	701.59	8.86	1.28	643.66999	707.3099	641	17423887
1775082900	692.73	57.39	9.03	653.11	710.85	646	21856556
1774996500	635.34	62.84	10.98	588.84	636	578.41999	19211954
1774910100	572.5	-43.33	-7.04	642.595	651	558.5825	20341247
1774650900	615.83	12.66	2.10	599.75	638.52	599.37	16491007
1774564500	603.16999	-74.69	-11.02	654	659.6599	602.03	18944067
1774478100	677.86	-24.62	-3.50	653.42999	687.22	638	20572670
1774391700	702.48	-0.01	-0.00	693.73	711.2999	680.1901	14629544
1774305300	702.49	-7.22	-1.02	716	748.78	678.84	22893188
1774046100	709.71	-62.38	-8.08	771.69	777.6	698.35	23460601
1773959700	772.09	18.4	2.44	707.15	776	692	21164427
1773873300	753.69	33.52	4.65	730.015	761.52	715.5	20427960
1773786900	720.17	16.54	2.35	716	721.37	695.1201	14707098
1773700500	703.63	42.01	6.35	687.52	719.9999	687.43	19370252
1773441300	661.62	42.8	6.92	630.75	671.67	623.05999	18788346