Adeia Inc【ADEA】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	-2.18	-6.94931463181	31.37	34.12	28.09	2125049	31.78638841	CS
4	-1.11	-3.66336633663	30.3	34.12	28.09	2173252	31.32357781	CS
12	2.63	9.90210843373	26.56	34.34	25.71	2139468	30.29989793	CS
26	10.76	58.3830710798	18.43	34.34	16.83	1529720	27.143124	CS
52	14.68	101.171605789	14.51	34.34	11.61	1099593	23.26857299	CS
156	18.54	174.084507042	10.65	34.34	8.11	719625	17.69063754	CS
260	22.54	338.947368421	6.65	34.34	6.52	702639	16.22717259	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
1783031700	29.19	-2.86	-8.92	31.79	32.43	28.09	2331625
1782945300	32.049999	-0.88	-2.67	32.564999	32.7725	31.5	1330739
1782858900	32.93	-0.07	-0.21	33.15	34.12	32.1575	2403473
1782772500	33	2.18	7.07	31.37	33.39	30.6	2434359
1782513300	30.82	0.44	1.45	29.64	31.05	29.0994	4181272
1782426900	30.38	0.32	1.06	31.22	31.22	29.79	1525863
1782340500	30.06	-0.33	-1.09	30.39	31.33	28.93	2939094
1782254100	30.39	-1.41	-4.42	30.18	31.12	29.45	1329537
1782167700	31.795	-0.02	-0.05	31.74	32.14	30.46	2043312
1781822100	31.81	0.43	1.37	32.25	32.5	29.845	2471253
1781735700	31.38	-0.42	-1.32	31.8	32.9	31.3	1429128
1781649300	31.8	-0.54	-1.67	32.54	32.570349	31.435	1446987
1781562900	32.34	0.42	1.32	33.25	33.25	31.54	1411734
1781303700	31.92	-0.7	-2.15	32.99	33	31.685	1289024
1781217300	32.619999	1.77	5.74	30.9	32.89	30.01	2115037
1781130900	30.85	0.32	1.05	30.12	32.446399	29.9	1935164
1781044500	30.53	-1.02	-3.23	32.06	33.61	29.075	3794280
1780958100	31.55	2.57	8.87	30.3	32.299999	29.5	2706650
1780698900	28.98	-3.38	-10.44	31.16	31.24	28.3	2994476
1780612500	32.36	0.31	0.97	30.705	33.45	29.605	3901050
1780526100	32.049999	1.39	4.53	31.12	32.46	29.37	3986626
1780439700	30.66	2.05	7.17	28.81	30.67	28.49	3204667
1780353300	28.61	1.89	7.07	26.7	31.26	26.5	4207264
1780094100	26.72	-0.48	-1.76	27.33	27.47	26.65	1887854
1780007700	27.2	-1.05	-3.72	28.05	28.25	27.12	1201476
1779921300	28.25	0	0.00	28.615	28.81	27.5847	1366024
1779834900	28.25	1.39	5.17	27.35	28.49	26.7258	1860648
1779489300	26.86	0.5	1.90	26.61	26.9999	26.45	1178870
1779402900	26.36	-0.05	-0.19	26.08	26.46	25.71	1223882
1779316500	26.41	-0.01	-0.04	26.64	27	26.26	1487414
1779230100	26.42	-0.98	-3.58	27.21	27.3148	26.235	1709237
1779143700	27.4	-2.48	-8.30	29.04	29.09	26.84	2743601
1778884500	29.88	-1.6	-5.08	30.55	30.6962	29.68	1979454
1778798100	31.48	-0.24	-0.76	32.13	32.45	30.64	2008707
1778711700	31.72	0.54	1.73	32.895	33.1895	31.14	3928938
1778625300	31.18	-0.66	-2.07	31.688	31.9099	30.3	2982154
1778538900	31.84	2.31	7.82	29.02	33.6981	28.9	5585114
1778279700	29.53	2.11	7.70	27.75	29.66	27.72	1317788
1778193300	27.42	-1.74	-5.97	29.39	29.43	27.125	2349776
1778106900	29.16	1.34	4.80	28.0154	29.35	27.16	2902162
1778020500	27.825	-5.81	-17.26	30.28	30.91	26.9401	4869017
1777934100	33.63	0.63	1.91	33.22	34.34	32.54	3662205
1777674900	33	1.15	3.61	32	33.384999	31.75	1949788
1777588500	31.85	1.16	3.78	30.785	32	30.46	1394922
1777502100	30.69	0.46	1.52	30.38	31.04	29.82	1411306
1777415700	30.23	0.1	0.33	29.89	30.37	29.605	998987
1777329300	30.13	-0.18	-0.59	30.19	30.49	29.875	899861
1777070100	30.31	0.18	0.60	30.46	30.63	29.92	1064785
1776983700	30.13	-0.36	-1.18	30.31	30.7	29.66	1260502
1776897300	30.49	0.77	2.59	30.16	30.555	29.21	1613662
1776810900	29.72	0.2	0.68	29.66	30.1701	29.5	1761057
1776724500	29.52	0.59	2.04	28.84	29.54	28.649	1348148
1776465300	28.93	1.04	3.73	28.72	29.12	28.24	1145592
1776378900	27.89	0.97	3.60	27.05	27.92	27.05	1101160
1776292500	26.92	-0.38	-1.39	27.4	27.405	26.86	705096
1776206100	27.3	0.56	2.09	27.1	27.49	26.84	801551
1776119700	26.74	-0.13	-0.48	26.56	27.015	26.42	836335
1775860500	26.87	-0.19	-0.70	27.06	27.59	26.76	1472859
1775774100	27.06	0.86	3.28	25.95	27.1	25.5433	1345673
1775687700	26.2	0.69	2.70	26.72	26.86	25.91	1094723
1775601300	25.51	-0.16	-0.62	25.61	25.99	25.38	931880
1775514900	25.67	0.6	2.39	25.02	25.68	24.86	830216