Ambarella Inc【AMBA】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	-3.96	-5.82096134059	68.03	71.63	61.81	1268754	67.72432073	CS
4	-26.675	-29.395558984	90.745	94.23	61.8	1858461	71.8714974	CS
12	14.5	29.2515634456	49.57	96.358	49.24	1204526	71.69365343	CS
26	-8.08	-11.1988911989	72.15	96.358	48.3	1052704	67.65087922	CS
52	1.49	2.38095238095	62.58	96.69	48.3	934975	71.76140557	CS
156	-14.65	-18.6102642276	78.72	96.69	38.8608	746589	64.02660677	CS
260	-42.77	-40.0318232872	106.84	227.5899	38.8608	699699	79.66287828	CS

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
1782426900	64.11	1.12	1.78	65.67	65.864999	61	987385
1782340500	62.99	-2.52	-3.85	65.56	65.685	61.81	1071823
1782254100	65.51	-5.2	-7.35	66.39	68.8	65.28	1023744
1782167700	70.71	0.74	1.06	71.07	71.63	69.28	878871
1781822100	69.97	4.09	6.21	68.03	70.14	66.18	2100578
1781735700	65.879999	-1.24	-1.85	68.3	69	65.635	893778
1781649300	67.12	-3.02	-4.31	69.66	71.1	67.08	902097
1781562900	70.14	2.36	3.48	70.6	71.25	69.56	1064216
1781303700	67.78	1.98	3.01	66.04	68.3199	64.3301	878451
1781217300	65.8	3.17	5.06	63.97	65.94	62.5954	957607
1781130900	62.63	-3.12	-4.75	65.7	67.4299	62.1	1200474
1781044500	65.75	-2.97	-4.32	70.15	70.15	61.8	1605308
1780958100	68.72	5.2	8.19	66.25	69.5	64.67	1787209
1780698900	63.52	-8.53	-11.84	69.89	70.26	63.2535	2114594
1780612500	72.05	-1.75	-2.37	71.05	73.29	68.5741	1686211
1780526100	73.8	-4.58	-5.84	78.32	79.75	72.08	2173957
1780439700	78.38	2.71	3.58	78.69	81.53	76	1858697
1780353300	75.67	3.49	4.84	72.975	77.99	72.25	2892429
1780094100	72.18	-19.66	-21.41	82.5	85.9	71.053	7401824
1780007700	91.84	1.26	1.39	90.745	94.23	88	2819036
1779921300	90.58	-2.99	-3.20	94.81	95.175	88.23	2130400
1779834900	93.57	6.02	6.88	92.585	96.358	89.45	1956729
1779489300	87.55	3.91	4.67	84.57	89.4	84.14	1031961
1779402900	83.64	0.64	0.77	83.38	84.96	81.81	648772
1779316500	83	6.31	8.23	77.86	83.61	77.86	989394
1779230100	76.69	-2.19	-2.78	76.45	78.4	74.33	511057
1779143700	78.88	-2.28	-2.81	82.43	82.5	77.9006	876503
1778884500	81.16	0.12	0.15	78.2	82.43	78	830963
1778798100	81.04	-1.06	-1.29	81.85	82.86	79.5	763231
1778711700	82.1	3.91	5.00	80.86	83.37	78.645	1226897
1778625300	78.19	-1.53	-1.92	78.57	79.999	74.94	909835
1778538900	79.72	3.42	4.48	79.48	81.02	77.92	1294079
1778279700	76.3	2.03	2.73	75.12	76.98	73.51	1057611
1778193300	74.27	-1.21	-1.60	78.09	78.5999	73.52	1546868
1778106900	75.48	1.12	1.51	76.1	76.93	72.725	959217
1778020500	74.36	3.64	5.15	72	74.44	70.5011	831999
1777934100	70.72	-0.84	-1.17	72.03	72.15	69.4325	776673
1777674900	71.56	2.76	4.01	68.52	71.57	67.32	626842
1777588500	68.8	2.86	4.34	66.75	69.29	65.22	745994
1777502100	65.94	2.19	3.44	64.489999	65.95	63.7	635422
1777415700	63.75	-1.11	-1.71	62.96	64.28	62.18	472590
1777329300	64.86	-2.01	-3.01	67.25	67.57	64.239999	491713
1777070100	66.87	5.53	9.02	63.3	67.23	63.3	927579
1776983700	61.34	0.06	0.10	61.44	62.4	59.07	813789
1776897300	61.28	1.3	2.17	60.63	61.5	60	506990
1776810900	59.98	0.7	1.18	59.59	60.74	59	857686
1776724500	59.28	1.05	1.80	57.09	59.53	55	1160432
1776465300	58.23	0.91	1.59	59.24	59.5	57.5401	951244
1776378900	57.32	0.18	0.32	57.36	58.27	56.8201	725073
1776292500	57.14	0.94	1.67	56.2	57.66	56.11	525157
1776206100	56.2	1.9	3.50	55.25	56.72	54.5	594468
1776119700	54.3	1.52	2.88	52.59	54.44	52.48	665885
1775860500	52.78	-0.46	-0.86	53.81	54.8951	52.56	1211521
1775774100	53.24	-0.04	-0.08	52.96	54.33	52.95	741960
1775687700	53.28	2.29	4.49	54.28	54.435	52.37	605633
1775601300	50.99	-0.01	-0.02	50.91	51.44	50.04	485434
1775514900	51	0.46	0.91	50.88	51.86	50.37	591066
1775169300	50.54	-0.54	-1.06	49.57	51.83	49.24	668202
1775082900	51.08	-0.4	-0.77	52.525	53.135	50.85	860753
1774996500	51.475	2.83	5.81	49.81	51.475	49.215	441696
1774910100	48.65	-1.82	-3.61	51.19	51.38	48.3	759389
1774650900	50.47	-2.2	-4.18	52.62	52.62	49.925	518190
1774564500	52.67	-1.42	-2.63	53.34	54.25	52.52	575798