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	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
1782402900	91.01	0	0.00	91.01	91.01	91.01	0
1782316500	91.01	0	0.00	91.01	91.01	91.01	0
1782230100	91.01	0	0.00	91.01	91.01	91.01	0
1782143700	91.01	0	0.00	91.01	91.01	91.01	0
1781884500	91.01	0	0.00	91.01	91.01	91.01	0
1781798100	91.01	0	0.00	91.01	91.01	91.01	0
1781711700	91.01	0	0.00	91.01	91.01	91.01	0
1781625300	91.01	0	0.00	91.01	91.01	91.01	0
1781538900	91.01	0	0.00	91.01	91.01	91.01	0
1781279700	91.01	0	0.00	91.01	91.01	91.01	0
1781193300	91.01	0	0.00	91.01	91.01	91.01	0
1781106900	91.01	-0.31	-0.34	92.22	92.6	91.01	4214
1781020500	91.32	-4.69	-4.88	97.53	98.44	91.32	59933
1780934100	96.01	5.99	6.65	85.43	98.31	85.17	105259
1780674900	90.02	-4.65	-4.91	93.07	93.85	89.65	33769
1780588500	94.67	-2.75	-2.82	97.37	97.79	92.02	61918
1780502100	97.42	4.45	4.79	92.35	101.98	92.29	108622
1780415700	92.97	-4.08	-4.20	92.06	93.48	89.71	71427
1780329300	97.05	-4.81	-4.72	97.8	97.99	91	146730
1780070100	101.86	-2.62	-2.51	103.8	108.4	101	61138
1779983700	104.48	2.24	2.19	102.2	105.58	100.04	49857
1779897300	102.24	-3.4	-3.22	104.9	107.66	100.8	72015
1779810900	105.64	0.14	0.13	105.12	108	101.3	75325
1779724500	105.5	1	0.96	104.52	105.94	104.12	27909
1779465300	104.5	4.32	4.31	102.92	105.8	101.8	113912
1779378900	100.18	-1.34	-1.32	101.4	102.06	97.81	44683
1779292500	101.52	10.04	10.98	97.5	105.22	97.44	97621
1779206100	91.48	-0.53	-0.58	92.62	94.15	88.52	77685
1779119700	92.01	-1.62	-1.73	91.62	99.12	91.35	98057
1778860500	93.63	-5.76	-5.80	95.18	96.94	91.89	78441
1778774100	99.39	-3.91	-3.79	100.12	101.48	96.87	104101
1778687700	103.3	2.98	2.97	105.16	108	99.56	114468
1778601300	100.32	-7.28	-6.77	105.78	108.62	99	131851
1778514900	107.6	8.29	8.35	107.6	114.7	106.3	247966
1778255700	99.31	3.58	3.74	94.25	100.02	93.92	104963
1778169300	95.73	1.43	1.52	95.61	97.29	92.5	116592
1778082900	94.3	1.09	1.17	96.78	99.31	90.87	194937
1777996500	93.21	9.48	11.32	84.32	94.36	84	173083
1777910100	83.73	3.2	3.97	85.72	86.33	82.33	114713
1777564500	80.53	0.68	0.85	82.63	83.86	78.53	118053
1777478100	79.85	10	14.32	73.15	79.9	73.02	135992
1777391700	69.85	-1.08	-1.52	71.52	71.79	68.8	77305
1777305300	70.93	0.72	1.03	71.82	74.15	69.94	225309
1777046100	70.21	12.45	21.55	69.94	74.43	68.21	263589
1776959700	57.76	1.29	2.28	56.84	58.39	56.05	83861
1776873300	56.47	-0.26	-0.46	57.41	58.5	55.97	50685
1776786900	56.73	0.82	1.47	56.34	57.42	56.12	57091
1776700500	55.91	-3.45	-5.81	58	58.7	55.73	85050
1776441300	59.36	1.91	3.32	58.16	59.51	57.93	64724
1776354900	57.45	2.32	4.21	55.8	57.5	54.7	77977
1776268500	55.13	1.87	3.51	53.94	55.75	53.42	59921
1776182100	53.26	-1.62	-2.95	55.65	56.45	53.05	76057
1776095700	54.88	3.19	6.17	52.75	55.3	52.75	85959
1775836500	51.69	0	0.00	51.69	51.69	51.69	0
1775750100	51.69	2.72	5.55	50.03	53	49.2	110375
1775663700	48.97	3.85	8.53	47.7	49.3	46.975	83028
1775577300	45.12	2.15	5.02	43.5	46.07	42.95	94531
1775145300	42.965	1.17	2.79	40.365	43.535	39.815	78313
1775058900	41.8	4.78	12.91	38.65	41.995	37.985	78274
1774972500	37.02	0.49	1.33	36.035	37.175	35.95	23210
1774886100	36.535	-1.26	-3.33	37.77	38.26	36.16	27725
1774630500	37.795	-1.08	-2.77	38.745	38.745	37.2	23607
1774544100	38.87	-2.34	-5.68	40.685	40.795	38.77	48476