Sysco Corp【SYY】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	0.7	1.06902871106	65.48	65.48	62.9	543	64.16022084	DE
4	4.26	6.87984496124	61.92	66.9	61.18	357	64.15540395	DE
12	-7.77	-10.5070993915	73.95	75.43	59.5	530	64.11850995	DE
26	3.37	5.36538767712	62.81	78.08	59.5	583	66.83818234	DE
52	2.04	3.18054256314	64.14	78.08	59.5	497	66.63566235	DE
156	-2.52	-3.66812227074	68.7	78.08	58.5	413	67.17185045	DE
260	0.9	1.37867647059	65.28	88.27	58.5	291	67.96710377	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	64.7	-0.68	-1.04	63.26	65.14	63.26	95
1780604700	65.379999	0.42	0.65	64.879999	65.379999	64.879999	195
1780518300	64.959998	1.16	1.82	64.08	64.959998	63.46	159
1780431900	63.8	-0.58	-0.90	63.48	63.8	62.9	1772
1780345500	64.379999	-0.58	-0.89	64.84	65.28	63.92	341
1780086300	64.959998	0.08	0.12	65.48	65.48	64.879999	248
1779999900	64.879999	-0.3	-0.46	65.2	65.5	64.78	327
1779913500	65.18	0.24	0.37	64.84	65.18	64.56	116
1779827100	64.94	-1.08	-1.64	65.9	66.019999	64.94	699
1779740700	66.019999	0.24	0.36	66.34	66.66	65.94	556
1779481500	65.78	0.42	0.64	66.9	66.9	65.78	173
1779395100	65.36	0.94	1.46	64.68	65.54	63.42	319
1779308700	64.42	-0.48	-0.74	65.16	65.319998	64.42	445
1779222300	64.9	1.66	2.62	62.82	64.9	62.82	126
1779135900	63.24	0.42	0.67	62.5	63.24	62.5	339
1778876700	62.82	0	0.00	62.7	63.4	62.44	540
1778790300	62.82	0.22	0.35	63	63.22	62.42	224
1778703900	62.6	1.38	2.25	62.6	62.6	62.6	3
1778617500	61.22	-0.28	-0.46	61.22	61.22	61.22	100
1778531100	61.5	-0.1	-0.16	61.18	61.5	61.18	292
1778271900	61.6	-0.46	-0.74	61.92	62.5	61.6	167
1778185500	62.06	-0.6	-0.96	62.76	62.76	61.1	491
1778099100	62.66	0.7	1.13	61.92	62.66	61.92	444
1778012700	61.96	-0.2	-0.32	62.48	62.5	61.88	246
1777926300	62.16	-1.76	-2.75	63.5	63.52	62.12	103
1777580700	63.92	0.66	1.04	63.6	64.04	62.82	102
1777494300	63.26	1.28	2.07	62.5	63.26	62.5	196
1777407900	61.98	-2.4	-3.73	64	64.4	61.5	1869
1777321500	64.379999	-0.76	-1.17	64.879999	64.879999	64.379999	73
1777062300	65.14	0.2	0.31	64.66	65.4	64.66	475
1776975900	64.94	0.94	1.47	63.98	65.22	63.98	57
1776889500	64	-0.1	-0.16	64.3	64.5	63.68	159
1776803100	64.099999	-0.54	-0.84	65.16	65.28	64.099999	318
1776716700	64.64	0	0.00	64.12	64.84	64.12	98
1776457500	64.64	1.56	2.47	63.24	64.64	63.02	673
1776371100	63.08	0.06	0.10	62.64	63.28	62.02	405
1776284700	63.02	0.22	0.35	63.02	63.58	62.52	860
1776198300	62.8	0.2	0.32	62.04	62.84	62.04	996
1776111900	62.6	0.76	1.23	62.12	63.2	62.02	1546
1775852700	61.84	-2.3	-3.59	63.84	64.34	61.78	632
1775766300	64.14	-0.42	-0.65	64.5	64.5	64.14	31
1775679900	64.56	1.9	3.03	63.5	64.56	63.32	237
1775593500	62.66	0.92	1.49	63.12	63.98	62.66	524
1775161500	61.74	-0.27	-0.44	61.75	62.22	61.55	348
1775075100	62.01	0.49	0.80	62.04	62.26	61.45	2024
1774988700	61.52	0.57	0.94	61.32	61.68	59.5	2471
1774902300	60.95	-10.21	-14.35	71.26	71.26	60	3738
1774646700	71.16	-0.93	-1.29	71.95	72.18	71.16	13
1774560300	72.09	1.24	1.75	71.349999	72.28	71.349999	304
1774473900	70.849999	0.33	0.47	70.58	70.849999	70.58	332
1774387500	70.52	-0.54	-0.76	70.37	70.52	68.5	303
1774301100	71.06	0.03	0.04	69.94	71.06	69.29	71
1774041900	71.03	1.14	1.63	70.33	71.03	70.33	4
1773955500	69.89	-1.84	-2.57	72.18	72.18	69.89	240
1773869100	71.73	-2.03	-2.75	73.08	73.08	71.73	204
1773782700	73.76	-0.67	-0.90	73.06	73.76	73.06	102
1773696300	74.43	-0.06	-0.08	75.04	75.43	71.5	2204
1773437100	74.489999	0.21	0.28	73.95	74.489999	73.95	194
1773350700	74.28	1.89	2.61	73.95	74.65	73.95	39
1773264300	72.39	0	0.00	72.39	72.39	72.39	0
1773177900	72.39	0.25	0.35	72.7	73.209999	72.39	100
1773091500	72.14	-1.03	-1.41	71.01	77	71.01	1000
1772832300	73.17	-1.45	-1.94	73.42	73.75	72.98	657