Applied Materials Inc【AMAT】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	-11.4456	-7.16559193639	159.73	160.32	148.2844	7235025	153.24995071	CS
4	-34.5756	-18.9082358088	182.86	184.51	148.2844	7614765	166.79151086	CS
12	-21.8156	-12.8251616696	170.1	200.55	148.2844	6767771	171.96398532	CS
26	-29.5156	-16.6004499438	177.8	215.7	148.2844	6620258	178.94828096	CS
52	-55.0056	-27.0577008215	203.29	255.89	148.2844	6174939	193.08671577	CS
156	22.4744	17.8637628169	125.81	255.89	71.12	6564675	144.4217476	CS
260	93.8844	172.581617647	54.4	255.89	36.56	7224830	125.10261463	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741646100	149.99	-5.69	-3.65	152.41999	154.44999	147.93	7968691
1741390500	155.68	4.14	2.73	151.46	156.3474	150.19	5536454
1741304100	151.54	-3.78	-2.43	151.54	154.05	149.60499	6992582
1741217700	155.32	2.45	1.60	153.11	155.87	150	5852219
1741131300	152.87	0.74	0.49	153.02	156.22999	149.55	8536473
1741044900	152.13	-5.94	-3.76	159.72999	160.32	150.66999	9257397
1740785700	158.07	1.43	0.91	157.955	160.05	153.9513	9404772
1740699300	156.63999	-11.87	-7.04	170	170.57	156.375	9536421
1740612900	168.51	2.97	1.79	167.38	170.25	166.41999	5046078
1740526500	165.54	-3.03	-1.80	168.12	169.68	164.44999	8564642
1740440100	168.57	-3.41	-1.98	173.77	175.23	168.34	7121650
1740180900	171.98	-4.03	-2.29	176.48	176.48	170.6	7364532
1740094500	176.01	1.95	1.12	175.2	178.37	174.5	6686681
1740008100	174.06	2.06	1.20	172.305	174.9	171.13	5795015
1739921700	172	2.8	1.65	171.33	172.695	169.1	9972451
1739576100	169.2	-15.07	-8.18	174.75	176	168.61	12448629
1739489700	184.27	3.38	1.87	180.31	184.51	179.66	10272739
1739403300	180.89	-2.31	-1.26	179.42	181.53	178.32	6637249
1739316900	183.2	-0.46	-0.25	182	183.58	181.09	3912529
1739230500	183.66	3.66	2.03	182.86	184.03	181.42	5742029
1738971300	180	-2.8	-1.53	183.14	183.54	178.73	5081213
1738884900	182.8	2.13	1.18	180	183.08	178.56	4469154
1738798500	180.67	2.11	1.18	176.73	181.01	175.28	3957654
1738712100	178.56	-0.24	-0.13	175.47	179.3	175.45	4684485
1738625700	178.8	-1.55	-0.86	175.37	180.25	174.24	5312215
1738366500	180.35	-1.37	-0.75	182.54	186.44	180.0612	5827621
1738280100	181.72	6.44	3.67	179.79	183.2315	177.67	5958768
1738193700	175.28	2.43	1.41	180	180.21	173.78	5674169
1738107300	172.85	-1.72	-0.99	173.9	174.83	170	7372919
1738020900	174.57	-12.18	-6.52	179.55	179.56	170.45	11850875
1737761700	186.75	-8.76	-4.48	190.83	191.25	185.61	6051089
1737675300	195.51	0	0.00	195.51	195.51	195.51	0
1737588900	195.51	2.64	1.37	197	200.55	195.39	7069598
1737502500	192.87	0.82	0.43	194.18	195.22	190.89	7879931
1737156900	192.05	5.57	2.99	193	193.16	188.79	8018414
1737070500	186.48	8.1	4.54	186.25	191.71	183.01	10823302
1736984100	178.38	4.73	2.72	176.75	179.51	175.88	5906132
1736897700	173.65	2.79	1.63	172.07	173.7	170.315	3839824
1736811300	170.86	-0.79	-0.46	169.39	171.61	167.72999	5463198
1736552100	171.65	-5.34	-3.02	174.72	174.72	169.505	6323944
1736379300	176.99	-0.83	-0.47	177.75	178.17	174.84	4579341
1736292900	177.82	0.34	0.19	180.07	181.84	176.3967	7329997
1736206500	177.48	7.42	4.36	174.89	180.375	174.86	8140272
1735947300	170.06	6.19	3.78	165.44	170.42	164.77	5719963
1735860900	163.87	1.24	0.76	164.47	166.71	162.83	4165085
1735688100	162.63	-1.01	-0.62	164.68	165.18	161.97	3565737
1735601700	163.63999	-3.19	-1.91	164.29	164.97	162	4760584
1735342500	166.83	-0.72	-0.43	166.15	167.19999	164.63	3598745
1735256100	167.55	-0.82	-0.49	167.29	168.84	166.75	2794094
1735077840	168.37	0.91	0.54	167.43	168.72	166.9	2597554
1734996900	167.46	3.87	2.37	164.77	167.69	164.165	4863281
1734737700	163.59	2.15	1.33	159.97999	164.72999	158.958	15302711
1734651300	161.44	-4.01	-2.42	163	165.24	161.03	9247190
1734564900	165.44999	-4.89	-2.87	170.74	174.43	164.55	8981227
1734478500	170.34	0.93	0.55	169.34	170.75	168.37	6816903
1734392100	169.41	0.06	0.04	170.1	171.74	168.85	6751913
1734132900	169.35	0.27	0.16	168.98	171.53	167.77	7050739
1734046500	169.08	-2.05	-1.20	169.56	170.11	166.81	6102247
1733960100	171.13	2.96	1.76	169.73	173.2	169.485	6694464