Wynn Resorts Ltd【WYNN】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	2.87	2.84440039643	100.9	107.77	99.55	1362237	104.22819377	CS
4	-3.96	-3.67585630744	107.73	108.98	93.445	1593837	100.03701794	CS
12	5.52	5.61832061069	98.25	111.97	93.445	1470721	102.20194359	CS
26	-26.815	-20.5345177471	130.585	132.79	93.445	1519100	108.63008713	CS
52	16.375	18.7367698381	87.395	134.72	82.627	1695112	111.35613775	CS
156	3.67	3.66633366633	100.1	134.72	65.25	2070492	96.32637246	CS
260	-26.355	-20.2536023055	130.125	134.72	50.2	2575311	90.22336252	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
1780612500	103.6	-1.35	-1.29	105.16	105.9	103.245	1051452
1780526100	104.95	0.33	0.32	104.44	106.32	102.47	1439905
1780439700	104.62	-1.91	-1.79	106	106.19	104.17	997353
1780353300	106.53	5.31	5.25	103.33	107.77	102.13	2135480
1780094100	101.22	-0.32	-0.32	101.54	102.4699	100.85	1025590
1780007700	101.54	0.32	0.32	100.9	102.75	99.55	1212855
1779921300	101.22	3.35	3.42	98.595	102.18	98.595	1762936
1779834900	97.87	0.63	0.65	98.19	98.82	97.11	1468074
1779489300	97.24	-1.3	-1.32	97.5	99.25	96.56	1209734
1779402900	98.54	0.48	0.49	97.06	98.635	95.43	902601
1779316500	98.06	3.28	3.46	94.91	99.63	93.445	1550677
1779230100	94.78	-0.73	-0.76	95.29	95.99	94.25	1002524
1779143700	95.51	0.09	0.09	96.1	98.01	94.8704	1341239
1778884500	95.42	-0.01	-0.01	95.36	96.24	94.13	1027438
1778798100	95.43	-0.78	-0.81	96.49	97.97	95.2	2040102
1778711700	96.21	-1.04	-1.07	97.24	97.25	94.545	1555442
1778625300	97.25	-2.12	-2.13	98.96	99.28	97.1	1639235
1778538900	99.37	-3.05	-2.98	100.97	101.75	98.06	2717779
1778279700	102.42	-4.43	-4.15	106	106.205	99.6	3981623
1778193300	106.85	-0.72	-0.66	107.73	108.98	105.47	1273352
1778106900	107.565	1.33	1.25	108.275	109	107.225	1120255
1778020500	106.24	2.8	2.71	103.495	106.84	103.495	1614278
1777934100	103.44	-2.54	-2.40	105.97	106.18	102.26	1368449
1777674900	105.98	-1.13	-1.05	107	108.79	105.44	1466548
1777588500	107.11	2.87	2.75	104.4	107.71	103.65	1087038
1777502100	104.24	-1.96	-1.85	105.64	105.825	104.07	1350563
1777415700	106.2	0.69	0.65	104.95	107.24	104.2501	1084036
1777329300	105.51	-0.16	-0.15	105.63	107	104.83	1172841
1777070100	105.67	0.06	0.06	105.7	106.84	104.84	1190860
1776983700	105.61	-1.03	-0.97	106.08	106.08	103.11	1705678
1776897300	106.64	-1.02	-0.95	108.5	108.5	105.33	971050
1776810900	107.66	-1.13	-1.04	108.9	110	107.375	937860
1776724500	108.79	-0.4	-0.37	108.725	109.36	106.44	1257423
1776465300	109.19	2.37	2.22	108.33	111.97	107.89	1571935
1776378900	106.82	-0.02	-0.02	106.84	107.99	105.9	1465931
1776292500	106.84	1.25	1.18	105.59	107.82	105.105	1264205
1776206100	105.59	2.53	2.45	103.31	105.895	103.07	1448238
1776119700	103.06	-0.94	-0.90	103.77	103.77	101.9529	1223785
1775860500	104	-0.89	-0.85	104.89	105.6	103.785	785233
1775774100	104.89	-0.35	-0.33	103.78	105.09	102.63	1332516
1775687700	105.24	4.81	4.79	105.71	107.95	104.53	2501300
1775601300	100.43	-2.28	-2.22	102.67	103.045	99.995	1529824
1775514900	102.71	0.68	0.67	101.07	102.81	99.845	977375
1775169300	102.03	-0.57	-0.56	101.105	102.285	99.51	1382863
1775082900	102.6	1.05	1.03	102.47	103.785	101.64	1645794
1774996500	101.55	4.78	4.94	98.06	101.82	97.67	1376644
1774910100	96.77	0.18	0.19	97.065	98.265	96.14	1420027
1774650900	96.59	-2.88	-2.90	99.04	99.44	96.15	1861231
1774564500	99.47	-2.42	-2.38	100.86	101.43	99.07	1316590
1774478100	101.89	-0.88	-0.86	103.88	105.42	100.555	1387928
1774391700	102.77	1.64	1.62	100.09	103.21	100.09	1079729
1774305300	101.13	1.15	1.15	102.28	104.85	101.05	1604530
1774046100	99.98	-3.18	-3.08	102.9	103	99.18	2186268
1773959700	103.16	1.54	1.52	100.67	103.61	100.36	1061342
1773873300	101.62	-1.71	-1.65	102.73	104.94	101.35	962493
1773786900	103.33	2.7	2.68	102.06	105.41	102.02	2185194
1773700500	100.63	0.2	0.20	101.25	103	100.19	1949562
1773441300	100.43	1.64	1.66	100.21	101.7899	99.5	1961859
1773354900	98.79	-1.28	-1.28	98.25	99.68	96.37	2594270
1773268500	100.07	-2.66	-2.59	103.76	104.45	99.91	2499972
1773182100	102.73	1.17	1.15	101.74	104.6	101.5	1879959
1773095700	101.56	-0.05	-0.05	98.71	102.075	96.515	4359581
1772840100	101.61	-3.76	-3.57	102.97	103.4	100.995	2199599
1772753700	105.37	2.04	1.97	102.75	105.69	102.49	1530661