ASM International NV【ASM】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	-55.5	-5.30339225991	1046.5	1092.5	955	184874	1025.2953014	DE
4	93.8	10.4547481052	897.2	1092.5	822	181529	955.54204126	DE
12	346	53.6434108527	645	1092.5	640.2	161038	873.90960598	DE
26	475.8	92.352484472	515.2	1092.5	510.8	171013	774.64892409	DE
52	451	83.5185185185	540	1092.5	400	167780	639.47411302	DE
156	612.8	162.030671602	378.2	1092.5	333.3	153499	553.50677361	DE
260	724	271.161048689	267	1092.5	193.72	192438	422.83681801	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782405000	991	21.8	2.25	1006.5	1035	972.6	188000
1782318600	969.2	-24.8	-2.49	995.2	1000	955	176875
1782232200	994	-85	-7.88	1040	1040	989.2	220039
1782145800	1079	8.5	0.79	1074	1092.5	1069.5	155492
1781886600	1070.5	0	0.00	1070.5	1070.5	1070.5	0
1781800200	1070.5	24.5	2.34	1046.5	1074.5	1036.5	187091
1781713800	1046	58.2	5.89	995.6	1046	994	187549
1781627400	987.8	-37.2	-3.63	1030.5	1031	981.6	183595
1781541000	1025	10	0.99	1050	1050	1009.5	199403
1781281800	1015	41.4	4.25	994.8	1015	966.8	242622
1781195400	973.6	67	7.39	925.2	974.4	923.6	247144
1781109000	906.6	11.4	1.27	890	922.2	877.6	190907
1781022600	895.2	5.2	0.58	902	937.4	886.4	221601
1780936200	890	23	2.65	829.8	899.2	822	162532
1780677000	867	-21	-2.36	869.2	871.4	848.4	153216
1780590600	888	-9.4	-1.05	895	896.4	860.6	115979
1780504200	897.4	8.8	0.99	898	911.4	881.2	113147
1780417800	888.6	21.2	2.44	877.4	894.8	861.6	166950
1780331400	867.4	-31	-3.45	900.2	906	859.6	138187
1780072200	898.4	4.4	0.49	895	917	887	293946
1779985800	894	-0.2	-0.02	897.2	912	882.4	92784
1779899400	894.2	0.6	0.07	911.6	919.4	882.8	164018
1779813000	893.6	-11.4	-1.26	908.2	911.6	892.6	95386
1779726600	905	4.2	0.47	916	917.2	904.2	68401
1779467400	900.8	34.8	4.02	884	900.8	878.2	160342
1779381000	866	-1.6	-0.18	868	881.8	863.4	110319
1779294600	867.6	32.8	3.93	846.6	874.2	845.6	130944
1779208200	834.8	-9.8	-1.16	838.8	848.8	825.6	122816
1779121800	844.6	-18.6	-2.15	850	872.2	838	153382
1778862600	863.2	-36.6	-4.07	886	886.2	846.6	154730
1778776200	899.8	25.4	2.90	882	906	873.6	151104
1778689800	874.4	36.4	4.34	856	874.8	844.2	150781
1778603400	838	-52.4	-5.88	879.6	880	837	151202
1778517000	890.4	8.2	0.93	888	896.8	875.2	141564
1778257800	882.2	23.4	2.72	855.2	885.2	852.8	118620
1778171400	858.8	-12.6	-1.45	880	881	845.2	178254
1778085000	871.4	28	3.32	850.2	876.2	850	191100
1777998600	843.4	16.6	2.01	830	845.8	824.8	121251
1777912200	826.8	-3.8	-0.46	845	845	823.2	127609
1777566600	830.6	20.8	2.57	800.2	835.2	797	137529
1777480200	809.8	-26.8	-3.20	827	829.2	806.8	111843
1777393800	836.6	0	0.00	836.6	836.6	836.6	0
1777307400	836.6	-30.8	-3.55	870	871.2	836.4	133717
1777048200	867.4	15.8	1.86	851	870.4	847	153126
1776961800	851.6	14	1.67	838	852.6	827.8	158030
1776875400	837.6	55.6	7.11	838.2	858	821.8	255728
1776789000	782	-1	-0.13	792	797.2	780	171209
1776702600	783	-2.8	-0.36	777	785.4	773.6	104625
1776443400	785.8	17.8	2.32	761.8	794.8	761.8	153335
1776357000	768	14.4	1.91	774.2	776.8	745	131885
1776270600	753.6	0.8	0.11	755	773.8	742.8	146836
1776184200	752.8	10.6	1.43	754.2	768	750.2	187454
1776097800	742.2	7.4	1.01	750	758.6	742.2	143732
1775838600	734.8	0	0.00	734.8	734.8	734.8	0
1775752200	734.8	3.4	0.46	729	734.8	714.4	167059
1775665800	731.4	59	8.77	726	743.2	718	310495
1775579400	672.4	-0.4	-0.06	675.2	685.2	658.79999	158286
1775147400	672.8	-0.8	-0.12	645	675.4	640.2	130294
1775061000	673.6	36.6	5.75	665.4	675.6	654.79999	173081
1774974600	637	6.8	1.08	625	644	616.4	172884
1774888200	630.2	-20.4	-3.14	650.79999	657.2	621.79999	132903
1774632600	650.6	-29.2	-4.30	670	675.4	640.2	150248
1774546200	679.8	-23	-3.27	696.6	698.2	673.6	102009