NVIDIA Corp【1NVDA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	185.22	186	175.88	34478	178.82082458	DE
4	200.9	200.9	175.88	56501	188.07493013	DE
12	154.58	201.85	144.46	49138	177.19325843	DE
26	153.6	201.85	144.46	54615	166.26718642	DE
52	123.64	201.85	121.18	68018	157.44836782	DE
156	366.3	1154.6	79.5	77142	160.61051851	DE
260	590	1154.6	79.5	47548	162.96333385	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
1781193300	177.5	0	0.00	177.5	177.5	177.5	0
1781106900	177.5	1.38	0.78	178.06	178.34	176.84	7081
1781020500	176.12	-3.7	-2.06	181.74	182.62	175.88	39582
1780934100	179.82	-0.74	-0.41	179.52	182.6	178.48	57353
1780674900	180.56	-5.56	-2.99	185.22	186	180.54	33896
1780588500	186.12	-0.08	-0.04	185.58	186.12	181.5	46794
1780502100	186.2	-7.94	-4.09	193.4	193.98	184.94	67873
1780415700	194.14	4.9	2.59	194.1	199.5	193.12	118878
1780329300	189.24	4.74	2.57	185.34	191.3	183.82	79679
1780070100	184.5	1.78	0.97	184.86	186.6	182.72	32705
1779983700	182.72	2.06	1.14	181.56	184.04	180.92	29400
1779897300	180.66	-4.06	-2.20	183.74	186.1	179.7	59189
1779810900	184.72	-4.26	-2.25	186.92	187.74	183.94	50565
1779724500	188.98	0.96	0.51	189.68	189.68	188.18	34507
1779465300	188.02	-0.74	-0.39	190.22	190.98	185.7	48819
1779378900	188.76	-5.08	-2.62	191.2	196	188.38	89432
1779292500	193.84	3.6	1.89	192.46	194.36	190.34	69893
1779206100	190.24	-0.84	-0.44	190.62	192.1	187.9	49819
1779119700	191.08	-5.24	-2.67	192.86	197.84	189.56	64824
1778860500	196.32	-5.43	-2.69	200.9	200.9	193.3	93221
1778774100	201.75	8.63	4.47	198.14	201.85	195.9	88322
1778687700	193.12	8.62	4.67	191.46	194.36	189.4	64748
1778601300	184.5	-3.26	-1.74	185.14	190.6	183.48	50858
1778514900	187.76	3.6	1.95	182.22	188.6	180.98	65533
1778255700	184.16	3.68	2.04	181.5	184.9	180.84	56261
1778169300	180.48	4.26	2.42	176.82	182	175.68	78126
1778082900	176.22	7.98	4.74	167.54	176.22	167.3	65196
1777996500	168.24	0.94	0.56	170.2	171	168.1	33720
1777910100	167.3	-4.04	-2.36	170.12	172.1	166.62	54147
1777564500	171.34	-9.46	-5.23	178.38	180.58	169.86	47519
1777478100	180.8	2.32	1.30	182.52	183.22	179.8	29175
1777391700	178.48	-0.28	-0.16	184.04	184.76	178.1	68389
1777305300	178.76	-0.38	-0.21	178.2	180.54	176.76	43718
1777046100	179.14	6.26	3.62	171.14	179.14	170.48	62747
1776959700	172.88	1.1	0.64	172.36	174.3	171.44	24401
1776873300	171.78	0.46	0.27	171.2	172.2	169.86	17694
1776786900	171.32	2.44	1.44	171.48	172.58	170.68	23764
1776700500	168.88	-1.32	-0.78	169.22	170.4	168.3	26927
1776441300	170.2	0.88	0.52	167.94	170.62	167.9	44428
1776354900	169.32	0.26	0.15	169.62	169.72	166.5	38368
1776268500	169.06	5.1	3.11	165.72	169.48	165.44	54096
1776182100	163.96	2.94	1.83	160.9	164.19999	160.78	40218
1776095700	161.02	4.4	2.81	159	162	158.63999	42390
1775836500	156.62	0	0.00	156.62	156.62	156.62	0
1775750100	156.62	1.4	0.90	155	157	154.5	15797
1775663700	155.22	3.98	2.63	157.24	158.5	154.56	88579
1775577300	151.24	-1.6	-1.05	153.02	153.4	150.19999	25170
1775145300	152.84	0.68	0.45	149.12	153.26	147.78	38727
1775058900	152.16	4.26	2.88	152.69999	152.94	150.72	44194
1774972500	147.9	1.54	1.05	144.84	148.4	144.46	25250
1774886100	146.36	-0.12	-0.08	146.08	147.54	145.02	25330
1774630500	146.47999	-4.38	-2.90	150.19999	150.28	145.5	60217
1774544100	150.86	-4.06	-2.62	153.91999	153.91999	150.1	32974
1774457700	154.91999	3.78	2.50	152.6	156.3	152.6	44214
1774371300	151.13999	-0.36	-0.24	151.84	152.12	150.1	20947
1774284900	151.5	-0.5	-0.33	148.3	154.54	147.82	62159
1774025700	152	-2.86	-1.85	154.58	154.96	151.82	24773
1773939300	154.86	-3.54	-2.23	157.47999	157.47999	153.41999	30274
1773852900	158.4	0.16	0.10	158.72	159.41999	157.28	22670
1773766500	158.24	-2.08	-1.30	159.69999	160.69999	157.8	36896
1773680100	160.32	1.78	1.12	159.3	161	158.56	27710
1773420900	158.54	-1.52	-0.95	159.66	162	158.06	32844
1773334500	160.06	6.66	4.34	160.3	160.54	157.86	29336