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	3.82	5.49166187464	69.56	73.56	69.56	707	72.21765247	DE
4	9.3	14.5131086142	64.08	73.56	63.26	518	69.62376654	DE
12	9.88	15.5590551181	63.5	73.56	61.1	460	65.77199827	DE
26	11.37	18.335752298	62.01	78.08	59.5	568	67.76571068	DE
52	8.920001	13.83804086	64.459999	78.08	59.5	510	66.96586787	DE
156	4.68	6.81222707424	68.7	78.08	58.5	426	67.25399996	DE
260	8.34	12.8228782288	65.04	88.27	58.5	298	68.01908961	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	72.739999	-0.1	-0.14	73.56	73.56	72.739999	852
1782764700	72.84	0.58	0.80	72.54	73.239999	72.22	154
1782505500	72.26	0.26	0.36	70.22	72.78	69.84	1803
1782419100	72	1	1.41	71.14	72	70.4	268
1782332700	71	1.9	2.75	69.56	71	69.56	459
1782246300	69.099999	0.82	1.20	67.26	69.099999	67.26	1078
1782159900	68.28	-0.62	-0.90	68.819999	68.959999	68.28	190
1781900700	68.9	0.08	0.12	68.2	68.959999	68.12	119
1781814300	68.819999	0.12	0.17	68.78	69.4	68.78	371
1781727900	68.7	0.44	0.64	68.94	69.34	68.58	1252
1781641500	68.26	0.06	0.09	68.4	68.4	68.26	236
1781555100	68.2	-0.44	-0.64	69.38	69.739999	67.86	1627
1781295900	68.64	-0.14	-0.20	69.02	69.02	68.64	137
1781209500	68.78	0.48	0.70	67.98	68.78	67.98	322
1781123100	68.3	0.8	1.19	66.58	68.4	66.56	626
1781036700	67.5	1.58	2.40	66.7	67.5	66.3	405
1780950300	65.92	1.22	1.89	65.76	66.72	65.76	11
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