Skyworks Solutions Inc【S1SL34】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	-7.88	-4.12997903564	190.8	202.92	182.92	20	188.15672131	DR
4	-16.08	-8.08040201005	199	208	182.92	17	192.32481928	DR
12	33.42	22.3545150502	149.5	208	142.05	60	166.49167364	DR
26	26.48	16.9266172334	156.44	208	139.02	39	166.20564286	DR
52	-22.08	-10.7707317073	205	214.83	139.02	37	176.45040154	DR
156	-61.1	-25.0389312351	244.02	297.3	139.02	36	216.43414579	DR
260	-248.8	-57.6299453349	431.72	498	139.02	65	330.70317442	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299800	182.92	0	0.00	182.92	182.92	182.92	0
1781213400	182.92	-20	-9.86	182.92	182.92	182.92	22
1781126940	202.92	0	0.00	202.92	202.92	202.92	0
1781040540	202.92	0	0.00	202.92	202.92	202.92	0
1780954140	202.92	12.12	6.35	202.92	202.92	202.92	1
1780695000	190.8	-17.2	-8.27	190.8	190.8	190.8	38
1780522200	208	7.55	3.77	202.46	208	202.46	10
1780435800	200.45	34.33	20.67	199	201	199	12
1780349400	166.12	0	0.00	166.12	166.12	166.12	0
1780090200	166.12	0	0.00	166.12	166.12	166.12	0
1780003800	166.12	0	0.00	166.12	166.12	166.12	0
1779917400	166.12	0	0.00	166.12	166.12	166.12	0
1779831000	166.12	0	0.00	166.12	166.12	166.12	0
1779744600	166.12	0	0.00	166.12	166.12	166.12	0
1779485400	166.12	0	0.00	166.12	166.12	166.12	0
1779399000	166.12	0	0.00	166.12	166.12	166.12	0
1779312600	166.12	0	0.00	166.12	166.12	166.12	0
1779226200	166.12	0	0.00	166.12	166.12	166.12	0
1779139800	166.12	0	0.00	166.12	166.12	166.12	0
1778880600	166.12	0	0.00	166.12	166.12	166.12	0
1778794200	166.12	0	0.00	166.12	166.12	166.12	0
1778707800	166.12	0	0.00	166.12	166.12	166.12	0
1778621400	166.12	0	0.00	166.12	166.12	166.12	0
1778535000	166.12	7.54	4.75	165.5	166.12	165.5	6
1778275740	158.58	0	0.00	158.58	158.58	158.58	0
1778189340	158.58	0	0.00	158.58	158.58	158.58	0
1778102940	158.58	-17.37	-9.87	158.97999	158.97999	158.58	6
1778016600	175.95	4.46	2.60	175.95	175.95	175.95	1
1777930200	171.49	15.79	10.14	171.19	171.49	171.02	500
1777584540	155.69999	0	0.00	155.69999	155.69999	155.69999	0
1777498140	155.69999	3.38	2.22	155.69999	155.69999	155.69999	300
1777411740	152.32	0	0.00	152.32	152.32	152.32	0
1777325340	152.32	9.52	6.67	152.32	152.32	152.32	4
1777066140	142.8	0	0.00	142.8	142.8	142.8	0
1776979740	142.8	0	0.00	142.8	142.8	142.8	0
1776893340	142.8	0	0.00	142.8	142.8	142.8	0
1776720540	142.8	0	0.00	142.8	142.8	142.8	0
1776461340	142.8	0	0.00	142.8	142.8	142.8	0
1776374940	142.8	0	0.00	142.8	142.8	142.8	0
1776288540	142.8	0	0.00	142.8	142.8	142.8	0
1776202140	142.8	-0.2	-0.14	143.63999	143.63999	142.8	20
1776115800	143	0.48	0.34	143	143	143	1
1775856600	142.52	0.47	0.33	142.52	142.52	142.52	30
1775770200	142.05	0	0.00	142.05	142.05	142.05	0
1775683800	142.05	0	0.00	142.05	142.05	142.05	0
1775597400	142.05	0	0.00	142.05	142.05	142.05	0
1775511000	142.05	0	0.00	142.05	142.05	142.05	0
1775165400	142.05	0	0.00	142.05	142.05	142.05	0
1775079000	142.05	0	0.00	142.05	142.05	142.05	0
1774992600	142.05	0	0.00	142.05	142.05	142.05	0
1774906200	142.05	0	0.00	142.05	142.05	142.05	0
1774647000	142.05	-7.45	-4.98	142.05	142.05	142.05	1
1774560540	149.5	10.48	7.54	149.5	149.5	149.5	4
1774474140	139.02	0	0.00	139.02	139.02	139.02	0
1774387740	139.02	0	0.00	139.02	139.02	139.02	0
1774301340	139.02	0	0.00	139.02	139.02	139.02	0
1774042140	139.02	0	0.00	139.02	139.02	139.02	0
1773955740	139.02	0	0.00	139.02	139.02	139.02	0
1773869340	139.02	0	0.00	139.02	139.02	139.02	0
1773782940	139.02	-14.35	-9.36	139.02	139.02	139.02	1
1773666000	153.37	0	0.00	153.37	153.37	153.37	0