ASML Holding NV ADRhedged【ASMH】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	2.2362	2.02536002174	110.41	119.95	104.96	4740	111.39205697	SP
4	9.5862	9.30157189986	103.06	119.95	98.65	2365	109.16315788	SP
12	17.8462	18.8251054852	94.8	119.95	86.25	1975	100.88158696	SP
26	36.0162	47.0001304972	76.63	119.95	68.6	1753	95.93026815	SP
52	61.0362	118.264289866	51.61	119.95	46.74	1123	87.65462836	SP
156	60.5962	116.419212296	52.05	119.95	42	1055	82.49139047	SP
260	60.5962	116.419212296	52.05	119.95	42	1055	82.49139047	SP

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
1780698600	112.6462	-6.62	-5.55	114.74	116.01	106.23	2088
1780612200	119.2652	1.94	1.65	113.82	119.95	113.24	1870
1780525800	117.3291	1.77	1.53	116.13	117.3291	115.4	254
1780439400	115.5577	5.23	4.74	112.355	115.5577	112.355	1531
1780353000	110.33	1.22	1.12	107.85	110.33	107.77	18964
1780093800	109.1073	0.36	0.33	110.41	111.89	104.96	1080
1780007400	108.7497	0.28	0.26	109.48	109.84	107.5	1586
1779921000	108.4715	-2.18	-1.97	110.99	110.99	107.54	2202
1779834600	110.65	-0.26	-0.24	111.39	111.39	109.35	1850
1779489000	110.9137	2.91	2.70	109.9	111.83	109.9	1619
1779402600	108.0027	2.89	2.75	105.4	108.0027	105.4	881
1779316200	105.1121	5.81	5.86	102.22	105.51	102.08	1878
1779229800	99.2981	-0.63	-0.63	98.65	100.55	98.65	420
1779143400	99.9267	-2.26	-2.21	103	103	99.42	547
1778884200	102.1836	-5.17	-4.81	102.8	102.8	101	672
1778797800	107.3489	0.84	0.79	106.34	107.93	106.34	557
1778711400	106.5062	4.26	4.16	103.96	106.75	103.96	1651
1778625000	102.2498	-2.66	-2.54	102.57	102.57	99.29	1579
1778538600	104.9119	-1.65	-1.55	104.53	104.9119	102	1415
1778279400	106.56	4.48	4.39	103.06	106.56	103.06	4373
1778193000	102.0818	-1.53	-1.48	103.93	103.93	101.5199	2770
1778106600	103.6127	6.32	6.49	100.9	103.6127	100.9	2288
1778020200	97.2952	3.61	3.85	96.56	97.9302	95.73	1603
1777933800	93.6847	-2.61	-2.71	94.65	95.16	93.28	1383
1777674600	96.2947	-0.46	-0.47	97.32	97.32	96.25	537
1777588200	96.7542	2.58	2.74	95.71	96.77	94.62	5635
1777501800	94.17	0.68	0.73	93.64	94.18	93.34	1407
1777415400	93.4911	-2.95	-3.06	93.71	93.86	92.59	789
1777329000	96.4454	-1.53	-1.56	97.76	97.76	95.7	716
1777069800	97.9747	2.52	2.64	97.89	98.63	97.89	392
1776983400	95.4518	-1.77	-1.82	97.14	97.14	95.4518	380
1776897000	97.2212	-0.57	-0.58	98.95	98.95	93.44	2488
1776810600	97.7896	-0.74	-0.75	98.66	98.66	97.42	768
1776724200	98.5318	0.96	0.99	97.59	98.5318	97.5	588
1776465000	97.5699	3.34	3.54	97.36	97.73	96.86	1561
1776378600	94.2334	-4.74	-4.79	97.23	97.23	94.2334	717
1776292200	98.9773	-1.94	-1.92	98.63	98.98	95.02	10835
1776205800	100.9192	0.55	0.55	101.76	101.76	100.37	475
1776119400	100.3681	1.15	1.16	98.72	100.3681	98.72	1701
1775860200	99.2182	1.75	1.80	99.28	100.11	99.2182	2370
1775773800	97.4661	1.61	1.68	95.26	97.54	95.26	3443
1775687400	95.8548	7	7.87	95.7	95.8548	95.03	617
1775601000	88.8594	-0.16	-0.18	88.11	88.8594	87.31	1514
1775514600	89.0152	-1.13	-1.25	89.63	89.63	87.82	3202
1775169000	90.1464	-2.25	-2.44	89.38	91.88	89.38	2880
1775082600	92.3986	2.42	2.68	91.39	93.69	91.39	1574
1774996200	89.9827	3.59	4.15	87.87	89.9827	87.87	4501
1774909800	86.3974	-2.66	-2.99	90.49	90.49	86.25	1348
1774650600	89.0583	-1.78	-1.96	90.11	90.73	89.0583	925
1774564200	90.8424	-3.93	-4.15	92.5	92.5	90.8424	231
1774477800	94.7768	-0.1	-0.10	94.73	94.7768	94.73	147
1774391400	94.8742	1.99	2.15	91.72	95.3215	91.72	567
1774305000	92.8812	3.34	3.73	92.25	93.35	92.25	544
1774045800	89.5398	-3.2	-3.45	92.56	92.56	89.5398	591
1773959400	92.7434	-0.28	-0.30	90.1	92.7434	90.1	550
1773873000	93.0189	-1.57	-1.66	93.68	93.8	93.0189	256
1773786600	94.593	0.69	0.73	94.31	94.593	94.25	284
1773700200	93.905	0.31	0.34	94.56	94.62	93.78	5981
1773441000	93.59	0.38	0.41	94.8	95.68	93.45	1073
1773354600	93.2101	-1.92	-2.02	94.47	94.47	92.275	1213
1773268200	95.13	0.66	0.70	94.85	95.9017	94.85	1719
1773181800	94.4705	1.58	1.70	93.79	95.75	93.71	1393
1773095400	92.8953	4.3	4.85	88.22	92.8953	88.22	949
1772839800	88.5993	-5.06	-5.40	90.85	90.85	88.5993	731