Gen Digital Inc【SYM】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	1.71	8.10810810811	21.09	24.16	21.09	7232	23.81376984	DE
4	4.3	23.2432432432	18.5	24.16	17.866	2739	22.58859503	DE
12	4.5	24.5901639344	18.3	24.16	15.088	1540	20.57599396	DE
26	-0.6	-2.5641025641	23.4	24.16	15.088	1604	20.02002955	DE
52	-2.8	-10.9375	25.6	27.6	15.088	1175	21.61861648	DE
156	6.5	39.8773006135	16.3	30.2	15.088	1214	23.165313	DE
260	-0.765	-3.24633991088	23.565	30.2	14.63	830	23.11318604	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
1780691100	22.95	-0.04	-0.15	22.36	22.95	22.36	539
1780604700	22.985	-0.12	-0.52	22.875	23.4	22.695	1095
1780518300	23.105	-0.33	-1.39	23.67	23.67	22.93	944
1780431900	23.43	-0.48	-2.01	24.135	24.16	22.795	2141
1780345500	23.91	1.72	7.75	22.575	23.91	22.205	31587
1780086300	22.19	0.9	4.20	21.09	22.19	21.09	395
1779999900	21.295	0.09	0.40	20.855	21.45	20.825	1585
1779913500	21.21	-0.11	-0.52	20.785	21.36	20.785	3645
1779827100	21.32	0.11	0.49	21	21.32	21	888
1779740700	21.215	0.16	0.78	21.3	21.3	21.215	169
1779481500	21.05	-0.4	-1.86	21.399999	21.695	21.05	270
1779395100	21.45	-0.02	-0.09	21.215	21.45	21.215	186
1779308700	21.47	0.47	2.26	20.69	21.47	20.485	382
1779222300	20.995	0.4	1.92	20.545	21.12	20.545	1596
1779135900	20.6	0.4	1.98	20.024999	20.6	20.024999	294
1778876700	20.2	0.14	0.70	19.482	20.2	19.482	312
1778790300	20.059999	0.33	1.68	20.315	20.38	20	2950
1778703900	19.728	0.94	4.99	19.502	19.826	19.502	377
1778617500	18.79	0.01	0.05	18.62	19.162	18.62	1890
1778531100	18.78	-0.22	-1.15	19.562	19.562	18.64	2841
1778271900	18.998	2	11.75	18.5	19.058	17.866	1227
1778185500	17	0.15	0.91	16.405999	17.168	16.405999	202
1778099100	16.846	0.06	0.35	16.902	16.902	16.484	2674
1778012700	16.788	0.38	2.33	16.585999	17.111999	16.574	373
1777926300	16.405999	0.15	0.90	16.776	16.777999	16.264	439
1777580700	16.26	0	0.00	16.26	16.26	16.26	0
1777494300	16.26	-0.19	-1.18	16.726	16.726	16.26	68
1777407900	16.454	0.2	1.22	16.666	16.666	16.454	759
1777321500	16.256	0.22	1.35	16.25	16.46	15.65	2565
1777062300	16.04	-0.01	-0.05	16.335999	16.346	16.04	435
1776975900	16.047999	-0.98	-5.73	16.726	17.134	15.992	644
1776889500	17.024	0	0.00	17.024	17.024	17.024	0
1776803100	17.024	-0.22	-1.28	17.626	17.626	17.024	543
1776716700	17.244	0.1	0.56	17.268	17.302	16.762	2666
1776457500	17.148	0.36	2.12	17.058	17.158	17.036	1717
1776371100	16.792	0.1	0.62	17.015999	17.015999	16.722	591
1776284700	16.687999	0.65	4.07	16.59	16.802	16.59	186
1776198300	16.036	0.08	0.51	16.328	16.328	15.852	3228
1776111900	15.954	0.55	3.60	15.088	15.954	15.088	251
1775852700	15.4	-0.17	-1.07	15.79	15.79	15.4	746
1775766300	15.566	-0.55	-3.44	16.059999	16.059999	15.556	1897
1775679900	16.12	-0.51	-3.07	16.12	16.12	16.12	150
1775593500	16.629999	0.73	4.59	17.004	17.004	16.629999	130
1775161500	15.9	-0.4	-2.45	15.8	16.3	15.8	266
1775075100	16.3	0.2	1.24	16	16.3	16	14
1774988700	16.1	-0.1	-0.62	16.1	16.1	16.1	27
1774902300	16.2	0	0.00	16.399999	16.5	16	1438
1774646700	16.2	-0.5	-2.99	16.5	16.5	16.2	1202
1774560300	16.7	-0.3	-1.76	16.8	16.8	16.7	231
1774473900	17	-0.1	-0.58	17.2	17.3	17	701
1774387500	17.1	-1.2	-6.56	18.1	18.1	17.1	148
1774301100	18.3	0.6	3.39	17.6	18.3	17.6	601
1774041900	17.7	0	0.00	17.7	17.7	17.7	0
1773955500	17.7	-0.2	-1.12	18	18	17.7	135
1773869100	17.899999	-0.5	-2.72	18.3	18.3	17.899999	183
1773782700	18.399999	0.4	2.22	18	18.399999	18	961
1773696300	18	-0.2	-1.10	18.2	18.2	17.8	1909
1773437100	18.2	-0.1	-0.55	18.3	18.5	18.2	311
1773350700	18.3	0	0.00	18.3	18.3	18.3	0
1773264300	18.3	-1.5	-7.58	18.7	18.7	18.3	1062
1773177900	19.8	0	0.00	19.8	19.8	19.8	10
1773091500	19.8	0.6	3.13	19.2	19.8	19.2	322
1772832300	19.2	0.1	0.52	19.8	19.8	19.2	78