Starbucks Corp【SBUB34】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	31.47	6.56938877756	479.04	514.08	479.04	10	491.16153846	DR
4	-20.94	-3.94016370308	531.45	543.09	479.04	177	527.35387664	DR
12	14.52	2.92747837658	495.99	543.09	454	508	516.60523189	DR
26	58.9	13.0422267	451.61	543.09	444	346	507.91824483	DR
52	10.51	2.102	500	548	420.24	404	477.70058291	DR
156	50.51	10.9804347826	460	678.49	364.08	354	484.70905531	DR
260	-54.38	-9.62665297669	564.89	678.49	343.47	654	501.68815658	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
1781126940	510.51	8.54	1.70	514.08	514.08	510.51	7
1781040600	501.97	7.56	1.53	498.88	501.97	498.88	3
1780954140	494.41	2.89	0.59	489.02	494.41	489.02	3
1780695000	491.52	2	0.41	491.19	491.52	491.19	6
1780522200	489.52	9.75	2.03	479.04	492.48	479.04	27
1780435800	479.77	-4.77	-0.98	482.12	486	479.77	83
1780349400	484.54	-15.26	-3.05	489.43	494.03	483.96	14
1780090200	499.8	-10.2	-2.00	507.77	507.77	499.8	8
1780003800	510	-4.01	-0.78	510	510	510	1
1779917400	514.01	-3.43	-0.66	515	519.16999	514.01	3
1779830940	517.44	-0.37	-0.07	517.44	517.44	517.44	100
1779744600	517.80999	-0.13	-0.03	517.80999	517.80999	517.80999	1
1779485400	517.94	-5.88	-1.12	529.05999	529.05999	514.27	541
1779398940	523.82	-12.82	-2.39	524.72	526.99	523.82	408
1779312600	536.64	1.23	0.23	524.7	536.95	524.7	209
1779226140	535.41	2.65	0.50	522.1	535.41	522.1	455
1779139800	532.76	-5.02	-0.93	536.01	541.24	530.28	1251
1778880600	537.78	4.99	0.94	540	543.09	537.78	156
1778794140	532.79	8.58	1.64	531.49	539.54999	531.49	6
1778707800	524.21	3.15	0.60	531.45	531.45	524.21	81
1778621400	521.05999	4.34	0.84	518.4	521.05999	518.4	116
1778535000	516.72	3.07	0.60	503.37	521.49	503.37	1132
1778275800	513.65	-1.35	-0.26	510.84	516.14	510.64	700
1778189400	515	-12.28	-2.33	534.99	534.99	512.41	1744
1778102940	527.28	8.19	1.58	513.71	529.22	512.64	2617
1778016600	519.09	-1.73	-0.33	520.09	520.09	513.6	1873
1777930200	520.82	4	0.77	525.41	525.41	520.82	1470
1777584600	516.82	-16.31	-3.06	523.52	523.52	516.82	11116
1777498140	533.13	50.48	10.46	509.6	534.99	509.6	110
1777411800	482.65	-6.05	-1.24	481	483.14	480.77	23
1777325340	488.7	-4.8	-0.97	498.44	498.44	488.7	51
1777066200	493.5	-1.4	-0.28	495	495	493.5	23
1776979800	494.9	0	0.00	494.9	494.9	494.9	0
1776893400	494.9	-4.3	-0.86	490	494.9	490	232
1776720600	499.2	0	0.00	499.2	499.2	499.2	0
1776461400	499.2	7.8	1.59	481.57	502.74	481.57	379
1776375000	491.4	1.89	0.39	489.51	491.4	489.51	12
1776288600	489.51	-2.45	-0.50	492.01	492.01	489.51	11
1776202140	491.96	6.46	1.33	491.66	491.96	491.66	2
1776115800	485.5	3.34	0.69	488.5	488.5	480.77	6
1775856600	482.16	-8.3	-1.69	485.21	485.22	481.68	222
1775770200	490.46	-4.7	-0.95	490.46	490.46	490.46	2
1775683740	495.16	4.17	0.85	494.65	495.35	490.98	10
1775597340	490.99	5.84	1.20	485.15	490.99	485.15	10
1775511000	485.15	17.93	3.84	463.89	485.8	463.66	41
1775165400	467.22	0.21	0.04	468.99	468.99	466.71	232
1775078940	467.01	13.01	2.87	469.75	469.75	466.4	205
1774992540	454	0	0.00	454	454	454	0
1774906140	454	-0.75	-0.16	454.75	454.75	454	209
1774647000	454.75	-22.85	-4.78	454.75	454.75	454.75	1
1774560540	477.6	-4.8	-1.00	481.45	481.7	477.6	220
1774474140	482.4	-3.12	-0.64	484.65	484.75	482.4	79
1774387740	485.52	-13.91	-2.79	485	486.78	485	31
1774301340	499.43	0	0.00	504.43	504.43	499.43	2
1774042140	499.43	0	0.00	499.43	499.43	499.43	0
1773955740	499.43	12.88	2.65	485	500.34	485	168
1773869400	486.55	-28.62	-5.56	495.99	495.99	486.55	8
1773782940	515.16999	0	0.00	515.16999	515.16999	515.16999	0
1773696540	515.16999	-14.82	-2.80	522.65	523.03	515.16999	6
1773437400	529.99	4.76	0.91	529	529.99	519.01	103
1773351000	525.23	7.93	1.53	520.5	530	518.99	823
1773264540	517.29999	0	0.00	517.29999	517.29999	517.29999	0