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	2.925	10.2219115848	28.615	32.4715	26.5	2373457	28.67873295	CS
4	3.5246	12.5809376272	28.0154	33.6981	25.71	2375002	29.30159076	CS
12	8.53	37.0708387658	23.01	34.34	22.47	1650931	28.31951464	CS
26	19.06	152.724358974	12.48	34.34	12.2815	1278782	24.31328334	CS
52	18.87	148.934490923	12.67	34.34	11.61	945347	21.07498475	CS
156	20.91	196.707431797	10.63	34.34	8.11	673501	16.12914062	CS
260	24.89	374.285714286	6.65	34.34	6.52	664412	14.99510097	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
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
1775169300	25.07	0	0.00	24.235	25.26	24.16	835684
1775082900	25.07	1.04	4.33	24.44	25.23	24.23	1096573
1774996500	24.03	0.9	3.89	23.52	24.22	23.32	716103
1774910100	23.13	-1.06	-4.38	24.43	24.63	22.575	1540310
1774650900	24.19	-0.17	-0.70	24.09	24.26	23.66	1157792
1774564500	24.36	-0.86	-3.41	24.75	25.37	24.34	1267619
1774478100	25.22	-0.02	-0.08	25.76	26.09	25.01	979081
1774391700	25.24	0.75	3.06	24.2	25.42	24.115	1167011
1774305300	24.49	1.28	5.51	23.365	24.71	23.23	1480481
1774046100	23.21	-0.24	-1.02	23.4	23.4	22.765	641679
1773959700	23.45	0.22	0.95	22.93	23.73	22.68	752403
1773873300	23.23	-0.23	-0.98	23.31	23.7641	23.06	1028605
1773786900	23.46	0.5	2.18	23.095	23.605	22.91	674033
1773700500	22.96	0.17	0.75	23.3	23.64	22.7501	1026088
1773441300	22.79	-0.08	-0.35	22.91	23.35	22.47	1269444
1773354900	22.87	-0.44	-1.89	22.7	23.35	22.6	1116118
1773268500	23.31	0.32	1.39	23.01	23.5199	22.75	1380606
1773182100	22.99	0.68	3.05	22.25	23.37	22.15	2235834
1773095700	22.31	2.44	12.28	20.8	22.37	20.13	2733933
1772840100	19.87	-1.13	-5.38	20.595	20.595	19.69	732744
1772753700	21	0.25	1.20	20.63	21.07	20.36	1319198
1772667300	20.75	0.87	4.38	20.33	20.89	20.1	1092136