Intel Corp【1INTC】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	1.62	6.8731438269	23.57	26.175	21.755	140445	24.1913581	DE
4	4.585	22.2518806115	20.605	26.175	18.178	67376	22.39770763	DE
12	2.745	12.2298952996	22.445	26.175	18.1	48058	21.31018028	DE
26	6.204	32.6767091541	18.986	26.175	16.866	40451	20.9374609	DE
52	-16.215	-39.1619369641	41.405	43	16.866	29658	23.2836634	DE
156	-14.685	-36.8275862069	39.875	47.205	16.866	13534	25.8716995	DE
260	-35.01	-58.1561461794	60.2	61.81	16.866	9309	28.3838017	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1740070500	23.795	-1.11	-4.46	24.14	24.65	23.45	91689
1739984100	24.905	0.09	0.36	26.065	26.175	24.44	158395
1739897700	24.815	0.9	3.74	23.625	25.1	23.37	271073
1739811300	23.92	1.75	7.87	23.355	23.985	23.355	68393
1739552100	22.175	-1.08	-4.62	23.57	24.15	21.755	112673
1739465700	23.25	2.27	10.79	21.73	23.845	21.285	150577
1739379300	20.985	0.16	0.77	20.17	21.68	20.17	78089
1739292900	20.825	1.73	9.03	19.02	20.825	19	55703
1739206500	19.1	0.65	3.53	18.596	19.44	18.518	30860
1738947300	18.448	-0.19	-1.03	18.678	18.744	18.36	25246
1738860900	18.64	-0.12	-0.63	18.8	19.076	18.64	11454
1738774500	18.758	0.07	0.40	18.836	18.882	18.178	21693
1738688100	18.684	-0.34	-1.79	19.078	19.078	18.4	33346
1738601700	19.024	-0.23	-1.17	18.798	19.142	18.32	35534
1738342500	19.25	0.52	2.77	19.602	19.8	18.858	61001
1738256100	18.732	-0.39	-2.05	19.14	19.19	18.636	30545
1738169700	19.124	0.02	0.13	19.174	19.3	19.05	17946
1738083300	19.1	-0.55	-2.80	19.618	19.85	18.95	25385
1737996900	19.65	-0.43	-2.14	19.288	20.2	19.01	43988
1737737700	20.08	-0.54	-2.60	20.605	20.605	19.868	23924
1737651300	20.615	-0.57	-2.69	21	21.005	20.555	32083
1737564900	21.185	0.17	0.81	21.165	21.28	20.71	29086
1737478500	21.015	-0.32	-1.50	21.4	21.85	20.905	93366
1737392100	21.335	0.76	3.69	21.27	21.6	21.105	49414
1737132900	20.575	1.48	7.72	19.13	20.945	19.046	145382
1737046500	19.1	0.23	1.22	19.416	19.416	18.92	18332
1736960100	18.87	0.41	2.23	18.612	18.97	18.604	9800
1736873700	18.458	0.04	0.23	18.894	18.99	18.4	19796
1736787300	18.416	-0.14	-0.78	18.654	18.74	18.378	18499
1736528100	18.56	-0.6	-3.13	19.256	19.354	18.5	32422
1736441700	19.16	-0.17	-0.89	19.3	19.362	19.16	9496
1736355300	19.332	-0.13	-0.69	19.442	19.526	19.15	23190
1736268900	19.466	-0.29	-1.45	19.208	19.556	19.11	22506
1736182500	19.752	-0.06	-0.30	20.07	20.215	19.7	46527
1735923300	19.812	0.03	0.17	19.742	19.946	19.492	18197
1735836900	19.778	0.64	3.35	19.504	19.834	19.43	21946
1735577700	19.136	-0.34	-1.77	19.412	19.486	19	10317
1735318500	19.48	0.16	0.85	19.588	19.67	19.278	14542
1734972900	19.316	0.57	3.05	19.046	19.348	18.78	41561
1734713700	18.744	0.09	0.50	18.36	18.808	18.1	27278
1734627300	18.65	-0.91	-4.66	18.976	18.976	18.49	42853
1734540900	19.562	0.09	0.47	19.55	19.628	19.38	13540
1734454500	19.47	-0.12	-0.61	19.514	19.874	19.47	17687
1734368100	19.59	0.18	0.93	19.464	19.61	19.07	17601
1734108900	19.41	-0.22	-1.11	19.926	19.936	19.408	18548
1734022500	19.628	0.53	2.76	19.086	19.824	19.05	27803
1733936100	19.1	-0.2	-1.04	19.272	19.384	18.968	32666
1733849700	19.3	-0.38	-1.91	19.856	19.89	19.21	23932
1733763300	19.676	-0.12	-0.63	19.926	19.952	19.6	49035
1733504100	19.8	-0.14	-0.69	19.794	19.912	19.56	43418
1733417700	19.938	-1.02	-4.85	20.94	21.1	19.56	126575
1733331300	20.955	-0.77	-3.52	21.685	21.71	20.89	55415
1733244900	21.72	-2.43	-10.06	22.9	22.965	21.55	84200
1733158500	24.15	1.15	5.00	22.75	24.3	22.725	32259
1732899300	23	0.66	2.98	22.445	23	22.41	7414
1732812900	22.335	0.27	1.22	22.86	22.86	22.33	3247
1732726500	22.065	-0.91	-3.94	22.79	23.075	21.98	16931
1732640100	22.97	-1.26	-5.18	23.995	24.12	22.555	21764
1732553700	24.225	0.73	3.09	23.69	24.225	23.205	18542
1732294500	23.5	0.15	0.64	23.385	23.64	23.13	11225
1732208100	23.35	0.78	3.46	22.515	23.355	22.165	14469