Synaptics Incorporated【SYNA】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	-23.5	-16.2629757785	144.5	147.98	119	732525	139.89320175	CS
4	12.74	11.7679660078	108.26	149.11	105.95	980228	132.28774595	CS
12	45.95	61.2258494337	75.05	149.11	64.53	850291	101.83565563	CS
26	44.49	58.1492615344	76.51	149.11	64.53	776845	92.62038193	CS
52	58.08	92.3076923077	62.92	149.11	58.08	589488	83.76546956	CS
156	38.92	47.4171539961	82.08	149.11	41.8	486405	82.52892768	CS
260	-15.22	-11.1731023345	136.22	299.39	41.8	486272	108.71449928	CS

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
1780698900	122.78	-18.31	-12.98	136.63	137.425	122.18	1328824
1780612500	141.09	-3.89	-2.68	139.60499	145	137	756271
1780526100	144.97999	-1.06	-0.73	147.16	147.97999	142.385	441451
1780439700	146.04	11.11	8.23	138.4	146.10499	136.88	589546
1780353300	134.93	-2.35	-1.71	137.5	140.55	133.8898	797366
1780094100	137.28	-5.98	-4.17	144.5	147.84	136.47999	1077991
1780007700	143.26	1.62	1.14	141.525	143.84	136.46	826922
1779921300	141.63999	-5.93	-4.02	149.11	149.11	140.47999	916238
1779834900	147.57	3.88	2.70	147.5	148.095	142.09	906436
1779489300	143.69	11.36	8.58	133.99	144.22999	133.24	982093
1779402900	132.33	2.51	1.93	129.12	132.51499	126.01	601775
1779316500	129.82	6.18	5.00	129.61	134.84	128	1141565
1779230100	123.64	4.48	3.76	115.07	124.69	113.75	997042
1779143700	119.16	-9.07	-7.07	129.79	131	116.395	1585520
1778884500	128.22999	-1.55	-1.19	125.88	129.57499	123.55	744019
1778798100	129.78	-1.28	-0.98	130.03	131.335	125.79	692253
1778711700	131.06	11.47	9.59	124.4	134.27	120.625	1505129
1778625300	119.59	-6.96	-5.50	124.09	125.69	113.1701	857621
1778538900	126.55	1.12	0.89	127.29	128.58	122.515	1028676
1778279700	125.43	19.63	18.55	108.26	129.78	105.95	2176409
1778193300	105.8	-1.45	-1.35	106.81	110.43	105.01	1585711
1778106900	107.25	2.96	2.84	105.48	108.54	103	1160309
1778020500	104.29	3.49	3.46	102	105.5	100.1	1060782
1777934100	100.8	4.3	4.46	96.6	101.43	95.25	1232471
1777674900	96.5	2.91	3.11	93.17	96.71	91.39	780398
1777588500	93.59	5.05	5.70	89.7	94.43	88.8	1065839
1777502100	88.54	2.34	2.71	87.71	89.86	87.26	527114
1777415700	86.2	-5.53	-6.03	89.15	90.175	85.52	599913
1777329300	91.73	-2.13	-2.27	92.9	93.7599	90.3	936372
1777070100	93.86	8.91	10.49	87.14	94.22	86.645	1815437
1776983700	84.95	0.29	0.34	85.91	87.66	83.05	472030
1776897300	84.66	-2.17	-2.50	88.14	88.7499	82.8201	679353
1776810900	86.83	3.77	4.54	83.54	89.93	83.42	1404843
1776724500	83.06	2.84	3.54	79.6	83.15	78.702	457557
1776465300	80.22	0.91	1.15	81.16	81.94	78.2	749107
1776378900	79.31	1.65	2.12	77.97	79.84	77.875	710992
1776292500	77.66	0.9	1.17	76.47	77.93	76.11	533329
1776206100	76.76	2.79	3.77	74.95	77.89	73.81	753096
1776119700	73.97	0.17	0.23	72.99	74.24	72.54	488670
1775860500	73.8	-0.2	-0.27	75.06	76	73.62	498552
1775774100	74	-1.94	-2.55	75.77	77	73.295	697666
1775687700	75.94	2.97	4.07	76.6	78.015	75	562033
1775601300	72.97	-2	-2.67	74.69	75.06	71.05	620388
1775514900	74.97	0.82	1.11	74.04	75.925	73.775	497479
1775169300	74.15	1.57	2.16	69.39	74.39	69.39	643844
1775082900	72.58	2.54	3.63	70.72	73.6	70.71	1105090
1774996500	70.04	4.96	7.62	66.59	70.28	66.165	712239
1774910100	65.08	-3.63	-5.28	69.73	70.05	64.53	1084873
1774650900	68.71	-4.47	-6.11	72.38	72.59	68.39	621732
1774564500	73.18	-1.78	-2.37	73.82	75.23	72.88	518933
1774478100	74.96	-1.18	-1.55	77.45	78.16	74.81	479703
1774391700	76.14	3.23	4.43	71.77	76.665	71.355	652330
1774305300	72.91	1.88	2.65	73.59	75.68	72.52	604998
1774046100	71.03	-1.47	-2.03	72.35	72.99	70.18	455431
1773959700	72.5	0.14	0.19	70.28	73.37	70.28	636022
1773873300	72.36	-2.2	-2.95	74.56	75.84	72.145	942062
1773786900	74.56	-0.23	-0.31	75.91	77	73.71	634880
1773700500	74.79	0.92	1.25	75.66	76.65	74.5	625360
1773441300	73.87	-0.49	-0.66	75.05	76	73.31	613216
1773354900	74.36	-2.31	-3.01	75.5	75.99	73.0001	665836
1773268500	76.67	1.27	1.68	75.53	78.26	75.53	718852
1773182100	75.4	0.96	1.29	74.44	77.12	74.0101	694108
1773095700	74.44	2.44	3.39	71.06	74.6	69.36	891522