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	-476.2944	-21.2792447857	2238.305	2347.999	1743.59	13140293	2161.57609005	CS
4	20.7006	1.18879464311	1741.31	2354.3899	1514.36	11774822	1965.06944916	CS
12	945.0106	115.668372093	817	2354.3899	805	13493068	1451.36564715	CS
26	1517.6606	621.101125435	244.35	2354.3899	244	16534329	916.68284474	CS
52	1717.4906	3857.79559748	44.52	2354.3899	40.1	11909293	682.24679414	CS
156	1685.8306	2212.95694408	76.18	2354.3899	27.885	4408110	620.91880885	CS
260	1685.8306	2212.95694408	76.18	2354.3899	27.885	2638533	620.91880885	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	1745	-287.22	-14.13	2043.8	2052.54	1693	17426769
1782945300	2032.22	-241.51	-10.62	2085.17	2129.98	2002.05	11058423
1782858900	2273.73	223.34	10.89	2109.73	2280.8	2070	11467271
1782772500	2050.39	-40.32	-1.93	2090.71	2090.71	1895	11310721
1782513300	2090.71	-244.29	-10.46	2169.995	2256.11	2063.039	16882264
1782426900	2335	420.54	21.97	2238.305	2347.9989	2092.08	15015655
1782340500	1914.46	-49.14	-2.50	1987.53	2021.5	1861.0101	10770606
1782254100	1963.6	-310.13	-13.64	2007.7	2059.9998	1949.96	12901596
1782167700	2273.73	88.98	4.07	2293.315	2354.3899	2251.2849	10025317
1781822100	2184.75	225.95	11.54	2044.745	2191.69	2029	12199327
1781735700	1958.8	-32.75	-1.64	2074.59	2074.59	1938	9181400
1781649300	1991.55	-116.31	-5.52	2131.9	2167.33	1980.18	9622320
1781562900	2107.86	127.76	6.45	2100.34	2119.9	2021.11	9183874
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	8216072
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	7089038
1780353300	1761.43	66.45	3.92	1731.15	1804	1686.16	9737011
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	13897961
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	11213235
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	17066583
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	21118724
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	23077792
1777588500	1096.51	32.3	3.04	1113	1115	1076.05	14509088
1777502100	1064.21	61.86	6.17	1070.6	1102.9999	1060	11242827
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	934	873.93	15979593
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