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	-18.6	-3.55504587156	523.2	524.4	484.7	131387	497.42578588	DE
4	-13.4	-2.58687258687	518	558.2	484.7	154199	514.13865841	DE
12	-91.8	-15.3923541247	596.4	614	484.7	143606	540.78861128	DE
26	-147.6	-22.6310947562	652.2	748	479	130288	598.3318248	DE
52	49.6	10.9010989011	455	748	425.45	131888	569.7159786	DE
156	72.4	16.7515039334	432.2	748	193.72	197938	371.1238133	DE
260	405.6	409.696969697	99	748	54.54	236501	280.18688639	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
1732296600	504.6	8.2	1.65	499.6	508.8	494.8	127524
1732210200	496.4	5.7	1.16	489.2	496.9	485.3	138060
1732123800	490.7	-0.8	-0.16	497.5	499	485.4	104784
1732037400	491.5	-4.8	-0.97	499.9	500.8	484.7	117032
1731951000	496.3	-11.3	-2.23	503.6	504	487.3	131193
1731691800	507.6	-21.6	-4.08	523.2	524.4	506.4	165868
1731605400	529.2	5.2	0.99	520	531.79999	507.8	185483
1731519000	524	0	0.00	524	524	524	0
1731432600	524	7.6	1.47	514.4	526.4	511.8	133979
1731346200	516.4	7.6	1.49	515	522	510.4	100502
1731087000	508.8	-2.8	-0.55	513.6	517	499.6	142289
1731000600	511.6	12.8	2.57	500.6	519.6	494.5	229730
1730914200	498.8	-15.6	-3.03	510.8	522.6	498.7	220921
1730827800	514.4	6.8	1.34	507.6	514.4	502.8	100272
1730741400	507.6	-10.8	-2.08	519	520	501	108984
1730482200	518.4	6.2	1.21	512.4	521.79999	507.4	131357
1730395800	512.2	-32.4	-5.95	537.2	537.4	503.4	221115
1730309400	544.6	28	5.42	558	558.2	533	347183
1730223000	516.6	0.8	0.16	515.4	519.6	511.4	148439
1730136600	515.79999	-5.2	-1.00	524.79999	524.79999	513.4	137644
1729873800	521	2.4	0.46	518	523.79999	515	102061
1729787400	518.6	4	0.78	514.4	523.79999	513.2	116458
1729701000	514.6	-3.6	-0.69	517	522.6	513.2	95863
1729614600	518.2	3.4	0.66	516.6	527.2	516.4	98448
1729528200	514.79999	-4	-0.77	517.79999	524.79999	513.79999	138778
1729269000	518.79999	5.4	1.05	509.8	523.79999	509	227978
1729182600	513.4	5.8	1.14	518.2	522.4	506.8	258144
1729096200	507.6	0.6	0.12	500	522.2	490.7	323553
1729009800	507	-82	-13.92	593.6	601.2	504.6	343676
1728923400	589	13.8	2.40	576.2	594.6	575.4	112545
1728664200	575.2	3.4	0.59	575	576.4	568	67163
1728577800	571.79999	-24.6	-4.12	591	592.4	562.6	193885
1728491400	596.4	13.2	2.26	585.4	596.4	579	79237
1728405000	583.2	6.4	1.11	571.4	584.4	569	103464
1728318600	576.79999	-12.4	-2.10	593	594.6	569.4	132500
1728059400	589.2	-1.2	-0.20	588	603.2	584.6	104160
1727973000	590.4	-4	-0.67	590.4	591.4	579	84868
1727886600	594.4	12.8	2.20	590	594.4	575.79999	89990
1727800200	581.6	-7.8	-1.32	590	599.4	577.79999	112338
1727713800	589.4	4	0.68	581.2	592.6	579.2	118797
1727454600	585.4	4.8	0.83	588	588	578.4	165687
1727368200	580.6	11.6	2.04	596.79999	598.2	576.2	155314
1727281800	569	4.8	0.85	559.2	573.6	557.2	96509
1727195400	564.2	-2	-0.35	572.2	575.6	560.4	89326
1727109000	566.2	4.4	0.78	562.6	573	557.79999	82082
1726849800	561.79999	-29.4	-4.97	580.4	584.79999	557.6	278531
1726763400	591.2	31.2	5.57	569.79999	591.2	567.79999	123729
1726677000	560	-10.4	-1.82	569	570.4	560	80660
1726590600	570.4	2.8	0.49	566.2	577.2	565.79999	64161
1726504200	567.6	0.4	0.07	566.2	572.4	562.6	96539
1726245000	567.2	8.6	1.54	557.79999	569.79999	557.2	78657
1726158600	558.6	15.2	2.80	563	571	557.79999	168366
1726072200	543.4	7	1.30	539.6	555	538.79999	144672
1725985800	536.4	-3.8	-0.70	545.79999	545.79999	533.79999	87673
1725899400	540.2	6.4	1.20	543.2	550.6	532.2	117620
1725640200	533.79999	-17	-3.09	551.4	557.2	533.2	147848
1725553800	550.79999	-4.6	-0.83	550.79999	556.79999	540.6	114454
1725467400	555.4	-33.6	-5.70	565	572.4	535.79999	191858
1725381000	589	-19	-3.13	606.6	613	583.4	86170
1725294600	608	-3	-0.49	610.79999	614	604	67021
1725035400	611	0.2	0.03	596.4	611.79999	594.4	293640
1724949000	610.79999	21.8	3.70	586.6	614.6	583	127437
1724862600	589	-4	-0.67	597.2	605	587.2	82477
1724776200	593	1.2	0.20	589.4	595.4	584.6	83540
1724689800	591.79999	-9.4	-1.56	592.79999	597.4	586.6	83416
1724430600	601.2	-10.2	-1.67	603.2	609.2	596.2	77048