Synaptics Inc Dl 0 001【SJN】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	5	4.20168067227	119	127	113	253	119.63162055	DE
4	32	34.7826086957	92	131	88.5	515	109.37332427	DE
12	58.56	89.4865525672	65.44	131	57.6	335	94.6504554	DE
26	59.7	92.8460342146	64.3	131	57.6	301	83.96862279	DE
52	69.78	128.697897455	54.22	131	50.34	211	77.5421198	DE
156	43.1	53.2756489493	80.9	131	40.54	146	77.31543937	DE
260	43.1	53.2756489493	80.9	131	40.54	146	77.31543937	DE

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
1780518300	124	1	0.81	126	127	124	102
1780431900	123	7	6.03	113	123	113	348
1780345500	116	-7	-5.69	118	118	116	433
1780086300	123	4	3.36	123	123	123	49
1779999900	119	-5	-4.03	119	119	119	333
1779913500	124	-1	-0.80	126	126	123	619
1779827100	125	-6	-4.58	126	126	123	364
1779740700	131	11	9.17	124	131	124	99
1779481500	120	7	6.19	116	120	116	100
1779395100	113	-2	-1.74	111	113	110	243
1779308700	115	9	8.49	109	115	109	220
1779222300	106	6	6.00	103	106	98.5	797
1779135900	100	-11	-9.91	109	110	99.5	288
1778876700	111	0	0.00	112	112	107	104
1778790300	111	-1	-0.89	113	113	110	77
1778703900	112	11	10.89	104	114	104	878
1778617500	101	-7	-6.48	106	108	96.5	1075
1778531100	108	5	4.85	107	109	105	1068
1778271900	103	12	13.19	88.5	109	88.5	3093
1778185500	91	0	0.00	92	92	91	4
1778099100	91	2	2.25	90	91.5	88.5	483
1778012700	89	3	3.49	87	89	86.5	37
1777926300	86	6	7.50	82.5	86	81.5	359
1777580700	80	5.5	7.38	77	80	77	221
1777494300	74.5	0.5	0.68	74.5	74.5	74.5	34
1777407900	74	-3.5	-4.52	78	78.5	73.5	340
1777321500	77.5	-2.5	-3.13	82	82	77.5	272
1777062300	80	7	9.59	73.5	80	73	738
1776975900	73	1	1.39	72	73	72	48
1776889500	72	-2	-2.70	75.5	76.5	72	895
1776803100	74	4.5	6.47	71	75.5	71	371
1776716700	69.5	1.5	2.21	69.5	69.5	69.5	200
1776457500	68	2	3.03	68	68	68	300
1776371100	66	1	1.54	66.5	66.5	66	46
1776284700	65	1.5	2.36	65	65.5	64	345
1776198300	63.5	0.5	0.79	63	63.5	63	338
1776111900	63	0	0.00	63	63	63	260
1775852700	63	-0.5	-0.79	63	63	63	1
1775766300	63.5	-2	-3.05	65.5	65.5	63.5	84
1775679900	65.5	0	0.00	65.5	65.5	65.5	0
1775593500	65.5	3.98	6.47	64.5	65.5	64.5	5
1775161500	61.52	3.58	6.18	61.22	61.52	61.22	175
1775075100	57.94	0	0.00	57.94	57.94	57.94	0
1774988700	57.94	0.32	0.56	57.6	58.2	57.6	133
1774902300	57.62	-6.06	-9.52	57.62	57.62	57.62	10
1774646700	63.68	0	0.00	63.68	63.68	63.68	0
1774560300	63.68	-1.68	-2.57	64	64	63.68	28
1774473900	65.36	2.48	3.94	65.36	65.36	65.36	20
1774387500	62.88	0	0.00	62.88	62.88	62.88	0
1774301100	62.88	1.4	2.28	61.46	62.88	61.46	249
1774041900	61.48	0.04	0.07	61.48	61.48	61.48	109
1773955500	61.44	-3.4	-5.24	63	63	61.44	31
1773869100	64.84	-0.72	-1.10	64.84	64.84	64.84	41
1773782700	65.56	0	0.00	65.56	65.56	65.56	0
1773696300	65.56	1.62	2.53	64.239999	65.56	64.239999	166
1773437100	63.94	0	0.00	63.94	63.94	63.94	0
1773350700	63.94	-2.98	-4.45	65.44	65.44	63.54	451
1773264300	66.92	4.38	7.00	66.92	66.92	66.92	20
1773177900	62.54	0	0.00	62.54	62.54	62.54	0
1773091500	62.54	0.4	0.64	61.88	62.54	61.08	297
1772832300	62.14	-4.12	-6.22	61.54	62.46	61.54	973
1772745900	66.26	-0.34	-0.51	66.739999	66.739999	66.26	25
1772659500	66.599999	-0.14	-0.21	66.98	67.48	66.599999	239