Stryker Corp【S1YK34】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	3.47	3.01503171431	115.09	118.56	114.99	2314	118.5235952	DR
4	4.46	3.90885188431	114.1	118.56	102.08	1163	116.60441864	DR
12	14.76	14.2196531792	103.8	120.24	102.08	4052	106.9329783	DR
26	22.72	23.7061769616	95.84	120.24	90.66	2972	105.02867388	DR
52	40.08	51.0703363914	78.48	120.24	76.02	3378	98.01251539	DR
156	44.15999889	59.3548363322	74.40000111	120.24	50.66600075	3063	79.84443589	DR
260	69.47999927	141.564788583	49.08000073	120.24	49.08000073	2685	79.5224635	DR

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
1737495000	118.56	3.55	3.09	118.56	118.56	118.56	9104
1737408600	115.01	-2.11	-1.80	116.96	116.96	114.99	4
1737149400	117.12	1.73	1.50	116.16	117.12	116.16	81
1737062940	115.39	4.09	3.67	115.09	115.39	115.09	65
1736976540	111.3	0	0.00	111.3	111.3	111.3	0
1736890140	111.3	2.05	1.88	111.3	111.3	111.3	100
1736803740	109.25	0	0.00	109.25	109.25	109.25	0
1736544540	109.25	0	0.00	109.25	109.25	109.25	0
1736458140	109.25	-1.74	-1.57	109.24	111.27	109.24	9
1736371740	110.99	2.99	2.77	110.55	110.99	109.71	135
1736285400	108	-3.87	-3.46	107.9	108.99	102.08	1691
1736198940	111.87	0	0.00	111.87	111.87	111.87	0
1735939740	111.87	-2.23	-1.95	111.88	112.06	111.76	339
1735853340	114.1	0	0.00	114.1	114.1	114.1	0
1735594140	114.1	0	0.00	114.1	114.1	114.1	0
1735334940	114.1	0	0.00	114.1	114.1	114.1	0
1735248540	114.1	4.48	4.09	114.1	114.1	114.1	100
1734989400	109.62	0	0.00	109.62	109.62	109.62	0
1734730200	109.62	0	0.00	109.62	109.62	109.62	0
1734643800	109.62	-4.89	-4.27	109.62	109.62	109.62	157
1734557400	114.51	0.99	0.87	114.51	114.51	114.51	300
1734470940	113.52	-0.22	-0.19	117.3	117.3	112.64	458
1734384600	113.74	0	0.00	113.74	113.74	113.74	0
1734125400	113.74	0	0.00	113.74	113.74	113.74	0
1734039000	113.74	1.66	1.48	113.74	113.74	113.74	2891
1733952540	112.08	-4.41	-3.79	116.49	116.49	112.08	20
1733866200	116.49	0	0.00	116.49	116.49	116.49	0
1733779800	116.49	0	0.00	116.49	116.49	116.49	0
1733520600	116.49	2.13	1.86	117.34	117.34	116.49	20
1733434200	114.36	-3.24	-2.76	115.68	115.68	113.64	7862
1733347800	117.6	-0.36	-0.31	119.76	119.76	117.6	22
1733261340	117.96	0	0.00	117.96	117.96	117.96	0
1733174940	117.96	0.36	0.31	118.88	120.24	117.6	251
1732915740	117.6	6.39	5.75	116.85	117.94	116.44	171
1732829340	111.21	0	0.00	111.21	111.21	111.21	0
1732742940	111.21	0	0.00	111.21	111.21	111.21	0
1732656540	111.21	0	0.00	111.21	111.21	111.21	0
1732570140	111.21	-1.43	-1.27	111.1	111.98	109.67	481
1732311000	112.64	0	0.00	112.64	112.64	112.64	0
1732224600	112.64	0	0.00	112.64	112.64	112.64	30
1732051800	112.64	0	0.00	112.64	112.64	112.64	5
1731965340	112.64	0.14	0.12	112.64	112.64	112.64	100
1731619800	112.5	-0.36	-0.32	113.52	113.52	112.5	106
1731533400	112.86	3.85	3.53	112.1	113.46	111.71	3396
1731446940	109.01	1.61	1.50	109.01	109.01	109.01	1
1731360600	107.4	0	0.00	107.4	107.4	107.4	0
1731101400	107.4	2.5	2.38	108.13	109.21	107.13	213
1731014940	104.9	0.18	0.17	102.7	105.06	102.7	40
1730928600	104.72	-1.1	-1.04	109.23	109.23	104.2	101307
1730842200	105.82	2.72	2.64	105.88	105.88	105.82	9
1730755800	103.1	0	0.00	103.1	103.1	103.1	0
1730496600	103.1	0	0.00	103.1	103.1	103.1	0
1730410200	103.1	0.7	0.68	103.8	103.81	103.1	190
1730323740	102.4	0	0.00	102.4	102.4	102.4	0
1730237340	102.4	-0.07	-0.07	102.4	102.4	102.4	4
1730151000	102.47	0	0.00	102.47	102.47	102.47	0
1729891800	102.47	0	0.00	102.47	102.47	102.47	0
1729805400	102.47	-1.42	-1.37	102.47	102.47	102.47	1
1729719000	103.89	-0.41	-0.39	103.89	103.89	103.89	3583
1729632600	104.3	-1.63	-1.54	104.3	104.4	104.2	50000