ACM Research Inc【ACMR】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	-9.475	-8.5065314001	111.385	111.41	93.132	1822205	102.7026899	CS
4	9.11	9.81681034483	92.8	111.41	74.19	1778128	92.90947502	CS
12	60.79	147.835603113	41.12	111.41	40.57	1573912	73.7896349	CS
26	61.59	152.75297619	40.32	111.41	37.16	1469889	63.26793632	CS
52	75.5	285.876561908	26.41	111.41	23.03	1451421	48.37152183	CS
156	90.11	763.644067797	11.8	111.41	11.73	1382313	30.58817784	CS
260	-3.04	-2.89661743687	104.95	119.12	5.46	1086904	29.7430027	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	106.86	5.26	5.18	107.17	108.87	98.45	1752106
1782340500	101.6	2.48	2.50	101.963	105.9	97.1401	1726639
1782254100	99.12	-4.05	-3.93	94.05	100.88	93.132	1768088
1782167700	103.17	-6.7	-6.10	111.385	111.41	101.72	2041940
1781822100	109.87	13.68	14.22	102.27	110.18	100.06	2982875
1781735700	96.19	5.01	5.49	99.5	104.99	95.59	2012519
1781649300	91.18	-4.03	-4.23	96.35	99.97	90.71	1363699
1781562900	95.21	1.26	1.34	97.55	98.9975	91.56	1373057
1781303700	93.95	2.25	2.45	92.49	99.45	90.84	2246374
1781217300	91.7	11.74	14.68	84.35	91.99	82.1952	1421035
1781130900	79.96	-1.37	-1.68	81.1	85.2	76.81	1160195
1781044500	81.33	0.76	0.94	85	88.991	74.19	1658580
1780958100	80.57	4.28	5.61	82.42	83.83	78.845	1392207
1780698900	76.29	-13.92	-15.43	85.27	86.31	75.61	1899450
1780612500	90.205	1.35	1.51	85.602	91.56	83.6	1667189
1780526100	88.86	-3.06	-3.33	92.13	93.5	86.63	1619331
1780439700	91.92	9.87	12.03	84.69	92.13	83.23	1599239
1780353300	82.05	-4.51	-5.21	83.5	86.49	80.92	1848360
1780094100	86.56	-6.3	-6.78	92.8	94.2116	86.07	2251506
1780007700	92.86	4.22	4.76	87.715	93.9	87.009	2223292
1779921300	88.64	2.18	2.52	86.46	89.7799	83.37	2296176
1779834900	86.46	13.11	17.87	78.85	86.5	76.37	3614474
1779489300	73.35	1.76	2.46	72.365	76.36	69.76	1832328
1779402900	71.59	-0.01	-0.01	70.74	72.69	69.1	967533
1779316500	71.6	5.15	7.75	69.35	71.65	66.849999	1587330
1779230100	66.45	3.2	5.06	63.7	68.77	63.44	1758939
1779143700	63.25	-0.42	-0.66	65.68	67	61.05	1209194
1778884500	63.67	0.48	0.76	60.775	65.29	59.25	2731134
1778798100	63.19	-1.56	-2.41	64.65	65.28	62.6	2206498
1778711700	64.75	1.76	2.79	63	67.66	60.2	3467902
1778625300	62.99	-1.68	-2.60	61.75	63.8	59.35	2202872
1778538900	64.67	4.82	8.05	61.48	65.98	60.6195	2013012
1778279700	59.85	0.65	1.10	60.09	61.6	57.28	1159886
1778193300	59.2	3.82	6.90	53	63.95	52.5	2980655
1778106900	55.38	2.58	4.89	54.11	55.54	52.5	1466631
1778020500	52.8	1.57	3.06	53.44	54.78	52.38	1050847
1777934100	51.23	-0.92	-1.76	52.225	52.524	49.47	759791
1777674900	52.15	0.46	0.89	51.275	52.9	50.46	869804
1777588500	51.69	3.04	6.25	49.75	52.39	48.865	876798
1777502100	48.65	-0.88	-1.78	50.9	50.98	47.73	864808
1777415700	49.53	-3.7	-6.95	51.25	51.61	47.76	1070468
1777329300	53.23	-2.87	-5.12	54.92	56.3	51.88	1267417
1777070100	56.1	2.11	3.91	55.8	57.27	54.865	828706
1776983700	53.99	-0.54	-0.99	54.95	56.5999	53.12	931005
1776897300	54.53	3.32	6.48	52.5	54.59	52.2	1312303
1776810900	51.21	1.52	3.06	50.6	52.335	50.6	1031167
1776724500	49.69	-0.92	-1.82	49.905	50.8	47.5	1368940
1776465300	50.61	2.72	5.68	49.79	52.9128	49.57	2154565
1776378900	47.89	-1.9	-3.82	49.7	49.79	46.79	1116195
1776292500	49.79	-0.96	-1.89	50.19	50.49	47.6734	749470
1776206100	50.75	1.13	2.28	50.46	51.4399	49.6	702835
1776119700	49.62	1.55	3.22	47.385	50.32	47.3151	886235
1775860500	48.07	1.1	2.34	47.76	48.9	47.371	849757
1775774100	46.97	0.83	1.80	46.145	47.2099	46.01	853379
1775687700	46.14	4.23	10.09	47.09	47.5	44.92	1260239
1775601300	41.91	0.24	0.58	40.79	42.2	40.57	628528
1775514900	41.67	1.13	2.79	41.12	41.87	40.59	796215
1775169300	40.54	0.08	0.20	38.03	41.17	37.93	777582
1775082900	40.46	1.11	2.82	40.41	42.4899	40.34	1041633
1774996500	39.35	1.42	3.74	38.19	39.38	37.16	975671
1774910100	37.93	-2.14	-5.34	40.17	40.55	37.64	1272963
1774650900	40.07	-1.12	-2.71	40.745	41.4431	39.7301	967017
1774564500	41.185	-4.46	-9.76	44.06	44.68	40.88	935877