Analog Devices Inc【1ADI】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	-0.4	-0.111436133166	358.95	380.55	349.75	10	363.32788462	DE
4	8.85	2.53074063483	349.7	380.55	331.6	74	351.10947581	DE
12	91.05	34.0373831776	267.5	380.55	265.65	32	344.2060087	DE
26	104.75	41.2726556344	253.8	380.55	229.7	22	325.89280288	DE
52	166.73	86.920029194	191.82	380.55	184.82	12	308.71448808	DE
156	175.55	95.9289617486	183	380.55	154.16	11	295.94051647	DE
260	175.55	95.9289617486	183	380.55	154.16	11	295.94051647	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
1780674900	358.55	-9.45	-2.57	371.1	371.1	358.55	28
1780588500	368	2	0.55	374.4	380.55	368	16
1780502100	366	5.85	1.62	361.05	366	361.05	8
1780415700	360.15	7.9	2.24	349.75	360.15	349.75	15
1780329300	352.25	-7.35	-2.04	352.25	352.25	352.25	0
1780070100	359.6	0.65	0.18	358.95	363.65	358.95	13
1779983700	358.95	7.25	2.06	362.9	362.9	357.5	308
1779897300	351.7	-9.3	-2.58	361.5	374.65	351.7	261
1779810900	361	18.25	5.32	350.15	361	350.15	8
1779724500	342.75	0.7	0.20	342.75	342.75	342.75	0
1779465300	342.05	8.8	2.64	336.25	342.1	331.6	297
1779378900	333.25	-4.9	-1.45	340	340	333.25	81
1779292500	338.15	-21.95	-6.10	360.1	360.1	338.15	25
1779206100	360.1	-1.1	-0.30	360.1	360.1	360.1	3
1779119700	361.2	6.05	1.70	361.2	361.2	361.2	0
1778860500	355.15	-13.05	-3.54	360	360	355.15	41
1778774100	368.2	2.15	0.59	370.05	370.05	368.2	25
1778687700	366.05	11.5	3.24	366.05	366.05	366.05	9
1778601300	354.55	4.05	1.16	362.95	364.6	354.55	196
1778514900	350.5	1.4	0.40	358.25	358.25	350.5	82
1778255700	349.1	0	0.00	349.7	349.7	349.1	100
1778169300	349.1	-1.65	-0.47	351.55	359	349.05	102
1778082900	350.75	13.7	4.06	334.2	350.75	334.2	32
1777996500	337.05	-3.9	-1.14	337.05	337.05	337.05	0
1777910100	340.95	3.2	0.95	340.95	340.95	340.95	0
1777564500	337.75	3.65	1.09	333.85	337.75	333.85	4
1777478100	334.1	-0.4	-0.12	334.1	334.1	334.1	0
1777391700	334.5	1.45	0.44	328.3	334.5	326.35	23
1777305300	333.05	-7.1	-2.09	333.05	333.05	333.05	0
1777046100	340.15	-6	-1.73	346.15	346.85	340.15	20
1776959700	346.15	21.3	6.56	335.25	346.15	335.25	17
1776873300	324.85	6.3	1.98	324.85	324.85	324.85	0
1776786900	318.55	-0.05	-0.02	326.89999	326.89999	318.55	4
1776700500	318.6	6.5	2.08	318.6	318.6	318.6	5
1776441300	312.1	10.6	3.52	312.1	312.1	312.1	0
1776354900	301.5	9.45	3.24	295.05	301.5	295.05	11
1776268500	292.05	-4.7	-1.58	292.05	292.05	292.05	0
1776182100	296.75	2.25	0.76	296.75	296.75	296.75	0
1776095700	294.5	-4.75	-1.59	293.5	294.5	293.5	2
1775836500	299.25	0	0.00	299.25	299.25	299.25	0
1775750100	299.25	3.25	1.10	299.25	299.25	299.25	4
1775663700	296	17.15	6.15	296	296	296	2
1775577300	278.85	3.8	1.38	278.85	278.85	278.85	0
1775145300	275.05	-5.35	-1.91	275.05	275.05	275.05	0
1775058900	280.39999	14.75	5.55	280.39999	280.39999	280.39999	9
1774972500	265.64999	-1.1	-0.41	265.64999	265.64999	265.64999	46
1774886100	266.75	-1	-0.37	266.75	266.75	266.75	68
1774630500	267.75	-8.1	-2.94	267.75	267.75	267.75	2
1774544100	275.85	-3.85	-1.38	275.85	275.85	275.85	0
1774457700	279.7	1.3	0.47	279.7	279.7	279.7	0
1774371300	278.39999	8.75	3.24	278.39999	278.39999	278.39999	0
1774284900	269.64999	2.65	0.99	269.64999	269.64999	269.64999	0
1774025700	267	0.6	0.23	267	267	267	0
1773939300	266.39999	-7.7	-2.81	266.39999	266.39999	266.39999	0
1773852900	274.1	3.5	1.29	274.1	274.1	274.1	0
1773766500	270.6	-0.8	-0.29	270.6	270.6	270.6	0
1773680100	271.39999	3.9	1.46	271.39999	271.39999	271.39999	0
1773420900	267.5	-0.45	-0.17	267.5	267.5	267.5	0
1773334500	267.95	-29.4	-9.89	267.95	267.95	267.95	0
1773212400	297.35	0	0.00	297.35	297.35	297.35	0
1773126000	297.35	0	0.00	297.35	297.35	297.35	0
1773039600	297.35	0	0.00	297.35	297.35	297.35	0
1772780400	297.35	0	0.00	297.35	297.35	297.35	0