NVIDIA Corp【NVDD】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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1780936140	180.16	-0.59	-0.33	179.18	182.62	178.46	23232
1780676940	180.75	-5.31	-2.85	184.74	185.89	180.7	15162
1780590540	186.06	-0.26	-0.14	185.72	186.06	181.62	6038
1780504140	186.32	-8.04	-4.14	191.48	193.08	185.16	4698
1780417740	194.36	5.32	2.81	193.96	201.2	193.3	40651
1780331280	189.04	4.6	2.49	185.52	191.12	183.94	26447
1780072140	184.44	1.84	1.01	185.08	186.55	182.8	22327
1779985740	182.6	2.26	1.25	182.1	183.92	181	17186
1779899340	180.34	-4.32	-2.34	183.72	185.94	179.7	17650
1779812880	184.66	-4.42	-2.34	186.8	187.7	184	26358
1779726480	189.08	1.12	0.60	188.54	189.28	188.48	7569
1779467340	187.96	-1.15	-0.61	190.21	190.9	185.62	19886
1779380940	189.11	-4.81	-2.48	191.04	195.84	188.4	34806
1779294540	193.92	3.66	1.92	192.38	194.26	190.3	16532
1779208140	190.26	-0.72	-0.38	190.54	192.28	188	22055
1779121740	190.98	-4.78	-2.44	192.5	197.74	189.52	17967
1778862540	195.76	-5.64	-2.80	200.2	200.45	193.6	17375
1778776140	201.4	8.12	4.20	198.3	201.75	195.98	29244
1778689740	193.28	9.53	5.19	191.36	194.2	189.62	13891
1778603400	183.75	-4.45	-2.36	184.78	190.56	183.49	18465
1778516940	188.2	4.58	2.49	182.09	188.42	180.98	18801
1778257740	183.62	3.5	1.94	181.74	184.88	181.08	15952
1778171340	180.12	4.56	2.60	176.86	181.96	175.79	17748
1778084940	175.56	7.36	4.38	167.46	175.89	167.38	21525
1777998540	168.2	0.84	0.50	170.18	170.98	168.04	9678
1777912140	167.36	-4.46	-2.60	170.3	172.18	166.66	18269
1777652940	171.82	0	0.00	171.82	171.82	171.82	0
1777566540	171.82	-8.69	-4.81	178.98	180.55	170	18937
1777480140	180.51	2.03	1.14	182.44	183.17	179.88	7485
1777393740	178.48	-0.15	-0.08	184	184.6	178.36	33112
1777307340	178.63	0.24	0.13	178.26	180.44	177.36	13800
1777048140	178.39	5.4	3.12	171.1	179.05	170.58	21080
1776961740	172.99	0.77	0.45	172.24	174.22	171.52	10509
1776875340	172.22	1.22	0.71	171.34	172.22	170	11628
1776788940	171	2.02	1.20	171.5	172.42	170.7	7722
1776702540	168.98	-1.22	-0.72	169.36	170.44	168.13	11027
1776443340	170.2	1.06	0.63	168.26	170.62	168.16	15391
1776356940	169.14	0.04	0.02	169.42	169.68	166.53	8953
1776270540	169.1	5.08	3.10	165.9	169.42	165.47999	8839
1776184140	164.02	2.52	1.56	160.75	164.04	160.68	8193
1776097740	161.5	-0.2	-0.12	159.04	161.91999	158.69999	5589
1775838540	161.69999	5.36	3.43	156.74	161.69999	156.06	3162
1775752200	156.34	1.04	0.67	154.78	157	154.52	6689
1775665740	155.3	4.2	2.78	156.97999	158.51	154.54	6013
1775579340	151.1	-1.7	-1.11	152.68	153.4	150.16	4931
1775492940	152.8	0	0.00	152.8	152.8	152.8	0
1775233740	152.8	0	0.00	152.8	152.8	152.8	0
1775147340	152.8	0.64	0.42	149.19999	153.22	147.94	7243
1775060940	152.16	4.35	2.94	152.76	152.82	150.74	6247
1774974540	147.81	1.97	1.35	144.69999	148.22	144.65	9781
1774888140	145.84	-0.6	-0.41	145.88	147.47999	145.12	3639
1774632540	146.44	-4.54	-3.01	149.66	149.66	145.5	8553
1774546140	150.97999	-4.02	-2.59	153.22	153.24	150.46	2641
1774459740	155	3.64	2.40	153.04	156.24	152.86	2705
1774373340	151.36	0.19	0.13	151.96	151.97999	150.4	5853
1774286940	151.16999	-1.03	-0.68	148.5	153.94	148.24	21102
1774027740	152.19999	-2.76	-1.78	154.54	154.93	152.02	5827
1773941340	154.96	-3.58	-2.26	156.96	157.12	153.38999	6590
1773854940	158.54	0.16	0.10	159.22	159.41999	157.34	3713
1773768540	158.38	-1.89	-1.18	159.28	160.26	157.78	2907
1773682140	160.27	1.93	1.22	158.91999	160.88	158.59	1259
1773422940	158.34	-2.18	-1.36	159.52	161.78	158.34	2420
1773336540	160.52	0.22	0.14	160.26	160.52	157.91999	1781
1773250140	160.3	1.08	0.68	159.58	161.58	159.3	1358
1773162900	159.22	3.4	2.18	157.3	159.97	156.5	3251
1773076500	155.82	-0.56	-0.36	151.68	155.82	151.68	3230