ASML Holding NV【1ASML】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	100.4	7.26693688477	1381.6	1495.2	1359	3773	1428.2813739	DE
4	166.4	12.6482213439	1315.6	1495.2	1243.8	3629	1357.96326761	DE
12	285.4	23.8509109143	1196.6	1495.2	1082.2	3082	1270.18310445	DE
26	506.9	51.9844118552	975.1	1495.2	868	3132	1192.59110877	DE
52	825.7	125.811366753	656.3	1495.2	588	2911	978.43025456	DE
156	809.6	120.404521118	672.4	1495.2	510.1	1520	874.79477983	DE
260	933	169.945355191	549	1495.2	376.5	1110	824.35498908	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780502100	1482	47.8	3.33	1493.8	1495.2	1455.4	6424
1780415700	1434.2	42.8	3.08	1407	1465	1404.6	3484
1780329300	1391.4	10.2	0.74	1391.6	1394.6	1361.8	2626
1780070100	1381.2	-9.6	-0.69	1384.8	1420	1377	3284
1779983700	1390.8	14	1.02	1381.6	1394.6	1359	3048
1779897300	1376.8	-17.2	-1.23	1393.8	1430	1359.4	5020
1779810900	1394	-35.8	-2.50	1428	1428	1390	4665
1779724500	1429.8	24.8	1.77	1432.6	1436	1415.2	1874
1779465300	1405	60.2	4.48	1371.6	1413	1371	3973
1779378900	1344.8	11.8	0.89	1330.8	1360.8	1319	4329
1779292500	1333	84.2	6.74	1271.2	1337	1270.2	3661
1779206100	1248.8	-10.6	-0.84	1253.8	1279.4	1243.8	4199
1779119700	1259.4	-53.4	-4.07	1285.6	1312.8	1259.4	3145
1778860500	1312.8	-54	-3.95	1351.6	1351.6	1280	3773
1778774100	1366.8	46.8	3.55	1348.4	1371	1330.6	3526
1778687700	1320	52.8	4.17	1298.8	1322	1292.6	3147
1778601300	1267.2	-40.6	-3.10	1301.6	1306.6	1264.2	2740
1778514900	1307.8	-11.8	-0.89	1326.8	1344.4	1295.6	3594
1778255700	1319.6	21.8	1.68	1298.6	1329	1286.6	2690
1778169300	1297.8	8.6	0.67	1315.6	1332.8	1294	3377
1778082900	1289.2	56.2	4.56	1251.4	1306	1250.4	5915
1777996500	1233	47	3.96	1191.8	1233	1185.4	3821
1777910100	1186	-27.8	-2.29	1228.4	1229.2	1181	2972
1777564500	1213.8	28.8	2.43	1182.4	1220	1182.2	1999
1777478100	1185	13.4	1.14	1184	1194.4	1177.8	2110
1777391700	1171.6	-44.4	-3.65	1209.8	1213.2	1168	3149
1777305300	1216	-29.2	-2.35	1243.2	1255.2	1206.6	2464
1777046100	1245.2	-1.8	-0.14	1247	1261.2	1210.8	1405
1776959700	1247	-3.2	-0.26	1225	1247	1207.4	1268
1776873300	1250.2	13.4	1.08	1252.2	1260	1240.2	2320
1776786900	1236.8	-8.6	-0.69	1265	1269.2	1231.8	1654
1776700500	1245.4	-3	-0.24	1224	1247.8	1221.4	1852
1776441300	1248.4	27.2	2.23	1205.6	1248.4	1204	4762
1776354900	1221.2	-8.6	-0.70	1265.6	1267.8	1200	3383
1776268500	1229.8	-54.8	-4.27	1286.8	1305	1220	8052
1776182100	1284.6	23	1.82	1280.8	1299.8	1269.4	2593
1776095700	1261.6	27.2	2.20	1255.2	1265.2	1247.2	2840
1775836500	1234.4	0	0.00	1234.4	1234.4	1234.4	0
1775750100	1234.4	42.4	3.56	1203.2	1234.4	1195	3245
1775663700	1192	76.2	6.83	1192.4	1220	1185.6	4260
1775577300	1115.8	-34.4	-2.99	1131	1139	1101	3450
1775145300	1150.2	-28	-2.38	1136.2	1165.4	1127	1462
1775058900	1178.2	63.2	5.67	1157.2	1189.6	1143	2764
1774972500	1115	6.4	0.58	1099.8	1125.8	1082.2	1450
1774886100	1108.6	-36.4	-3.18	1133.2	1153	1096.6	1980
1774630500	1145	-22	-1.89	1159.4	1161.8	1131	1588
1774544100	1167	-44.2	-3.65	1196.8	1196.8	1158.6	1990
1774457700	1211.2	9.2	0.77	1211	1237	1183	3353
1774371300	1202	23	1.95	1189.8	1219.8	1164.6	2957
1774284900	1179	50.4	4.47	1110	1203.6	1098.2	4471
1774025700	1128.6	-34.6	-2.97	1159	1189	1128.6	1857
1773939300	1163.2	-27.4	-2.30	1177.6	1177.6	1142.6	2366
1773852900	1190.6	-3	-0.25	1228	1230	1179	800
1773766500	1193.6	11.6	0.98	1193.2	1206.2	1181.4	2281
1773680100	1182	2	0.17	1173.8	1208.6	1173.8	2362
1773420900	1180	-0.8	-0.07	1170.4	1206.2	1161	1967
1773334500	1180.8	-52.8	-4.28	1196.6	1201.6	1159.4	2837
1773212400	1233.6	0	0.00	1233.6	1233.6	1233.6	0
1773126000	1233.6	0	0.00	1233.6	1233.6	1233.6	0
1773039600	1233.6	0	0.00	1233.6	1233.6	1233.6	0
1772780400	1233.6	0	0.00	1233.6	1233.6	1233.6	0
1772694000	1233.6	0	0.00	1233.6	1233.6	1233.6	0
1772607600	1233.6	0	0.00	1233.6	1233.6	1233.6	0