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	-4.48	-4.31100846805	103.92	106.25	98.3	1755131	101.53276521	CS
4	-3.89	-3.76463756895	103.33	111.29	98.3	1582701	104.36562394	CS
12	-1.63	-1.61274364302	101.07	111.97	93.445	1486344	103.21767894	CS
26	-24.16	-19.5469255663	123.6	123.81	93.445	1558789	106.23675214	CS
52	4.88	5.16074450085	94.56	134.72	92.75	1662951	112.92379713	CS
156	-5.26	-5.02387774594	104.7	134.72	65.25	2064433	96.29684106	CS
260	-21.51	-17.7842083506	120.95	134.72	50.2	2567132	89.91378714	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
1782772500	99.42	-1.02	-1.02	101.86	101.86	99.21	1184524
1782513300	100.44	1.06	1.07	98.66	101.565	98.3	3258972
1782426900	99.38	-4.37	-4.21	103.95	104.3699	98.495	2043447
1782340500	103.75	-0.4	-0.38	104.15	106.25	103.585	1245688
1782254100	104.15	0.53	0.51	103.05	105.36	102.65	1035763
1782167700	103.62	-1.91	-1.81	103.92	105.05	103	1191785
1781822100	105.53	3.22	3.15	103.43	106.75	103.33	1667499
1781735700	102.31	-1.36	-1.31	102.6	105.105	102.08	1620952
1781649300	103.67	-2.29	-2.16	105.76	106.9	103.48	1297781
1781562900	105.96	-1.31	-1.22	108.85	110.625	105.59	1536177
1781303700	107.27	-0.48	-0.45	108.79	111.29	106.83	1325866
1781217300	107.75	2.49	2.37	105.26	107.84	103.902	1952858
1781130900	105.26	-2.18	-2.03	107.1	108.36	104.98	1438385
1781044500	107.44	2.61	2.49	105.41	110.17	105.01	2407569
1780958100	104.83	0.35	0.33	103.67	105.93	103.29	1047233
1780698900	104.48	0.88	0.85	103.6	106.255	103.13	1377156
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	1340905
1778884500	95.42	-0.01	-0.01	95.36	96.24	94.13	1026738
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	1573000
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	1262408
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