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	-13.78	-13.2755298651	103.8	108.4	89.65	89967	96.81764129	DE
4	-4.23	-4.48806366048	94.25	114.7	88.52	94434	100.22451099	DE
12	50.73	129.116823619	39.29	114.7	35.95	86993	77.55080037	DE
26	54.84	155.884025014	35.18	114.7	30.4	71298	62.7515041	DE
52	72.3	408.013544018	17.72	114.7	16.4	68908	43.00735338	DE
156	59.65	196.410931841	30.37	114.7	16.378	38981	34.7300442	DE
260	42.695	90.2165874274	47.325	114.7	16.378	24988	34.73413668	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
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	1.18	2.20	52.75	55.3	52.75	85959
1775836500	53.7	2.01	3.89	52.6	54.08	51.89	64353
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
1774457700	41.21	3.45	9.14	38.66	41.25	38.66	44102
1774371300	37.76	-0.14	-0.37	38.135	38.33	37.4	36099
1774284900	37.9	-1.01	-2.58	37.28	39.115	37.27	43140
1774025700	38.905	-0.57	-1.44	40.005	41.2	38.9	31134
1773939300	39.475	0.38	0.96	39.05	39.89	38.135	34495
1773852900	39.1	0.7	1.82	38.87	39.145	38.01	19491
1773766500	38.4	-3.33	-7.97	39.795	40.545	38.15	88680
1773680100	41.725	1.83	4.59	39.62	42.45	39.62	53985
1773420900	39.895	0.22	0.55	39.29	40.5	39.205	26021
1773334500	39.675	1.1	2.85	41.395	41.43	39.61	27017
1773212400	38.575	0	0.00	38.575	38.575	38.575	0
1773126000	38.575	0	0.00	38.575	38.575	38.575	0
1773039600	38.575	0	0.00	38.575	38.575	38.575	0
1772780400	38.575	0	0.00	38.575	38.575	38.575	0
1772694000	38.575	0	0.00	38.575	38.575	38.575	0