Intel Corporation【INTC】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	18.14	17.0360631104	106.48	125.25	98.33	148096964	108.79234291	CS
4	14.835	13.5127749693	109.785	126.64	98.33	128622478	112.70001743	CS
12	77.67	165.431309904	46.95	132.75	40.63	128899457	91.31602751	CS
26	85.36	217.422312787	39.26	132.75	34.95	111403469	70.30420077	CS
52	104.12	507.902439024	20.5	132.75	18.965	108370555	50.40278187	CS
156	93.22	296.878980892	31.4	132.75	17.665	77982457	38.36784278	CS
260	66.61	114.825030167	58.01	132.75	17.665	61388879	38.43988635	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
1781217300	116.96	9.92	9.27	113.52	119.44	110.5118	187774756
1781130900	107.04	-0.88	-0.82	106.03	111.5	104.92	122210705
1781044500	107.92	-2.35	-2.13	112.74	113.998	99.46	149227128
1780958100	110.27	11.1	11.19	111	112.54	106.66	136680210
1780698900	99.17	-12.61	-11.28	106.48	106.48	98.33	144592021
1780612500	111.78	-0.93	-0.83	108.4	113.14	107.4801	77198603
1780526100	112.71	4.78	4.43	116.42	118.29	110.86	118562366
1780439700	107.93	-1.4	-1.28	107.45	109	104.17	105630305
1780353300	109.33	-5.35	-4.67	109.43	113.3	106.33	134652155
1780094100	114.68	-6.21	-5.14	123.77	126.64	113.54	190943319
1780007700	120.89	-0.88	-0.72	121.445	123.08	116.31	97036959
1779921300	121.77	-1.75	-1.42	124.4	125.27	117	93054084
1779834900	123.52	3.68	3.07	122.095	125.62	117.35	107868960
1779489300	119.84	1.34	1.13	120.33	122.78	118.09	82341644
1779402900	118.5	-0.46	-0.39	116.58	119.41	113.17	102050904
1779316500	118.96	8.16	7.36	116.22	121.94	114.8	164387255
1779230100	110.8	2.63	2.43	106.98	113.0699	102.4	149658134
1779143700	108.17	-0.6	-0.55	113.44	115.54	103.85	145272402
1778884500	108.77	-7.16	-6.18	109.785	110.57	105.02	134685177
1778798100	115.93	-4.36	-3.62	114.64	118.57	113.17	117735089
1778711700	120.29	-0.32	-0.27	124.11	125	116.41	114846182
1778625300	120.61	-8.83	-6.82	124.37	127.79	115	173106501
1778538900	129.44	4.52	3.62	131.09	132.75	123.92	179080870
1778279700	124.92	15.3	13.96	111.81	130.57	111.8	226586803
1778193300	109.62	-3.39	-3.00	111.02	114.51	109.15	121969830
1778106900	113.01	4.86	4.49	110.975	113.5	106.5801	156759735
1778020500	108.15	12.37	12.92	100.5	110.48	100.08	196329223
1777934100	95.78	-3.84	-3.85	99.2	99.82	95.6	119052552
1777674900	99.62	5.14	5.44	93.21	100.45	92.61	157527901
1777588500	94.48	-0.27	-0.28	95.6	95.69	91.5	160116042
1777502100	94.75	10.23	12.10	86.15	94.95	85.87	230505573
1777415700	84.52	-0.47	-0.55	81.28	84.59	80.8	147125616
1777329300	84.99	2.45	2.97	83.67	87.1	82.61	178486520
1777070100	82.54	15.76	23.60	82.2	85.22	79.62	280796484
1776983700	66.78	1.51	2.31	66.114999	68.28	65.42	151852120
1776897300	65.269999	-0.99	-1.49	67.97	68.77	64.98	88894319
1776810900	66.26	0.56	0.85	67.17	67.67	65.64	91190974
1776724500	65.7	-2.8	-4.09	68.43	69.205	64.47	96633657
1776465300	68.5	0	0.00	68.85	70.325	67.735	118592885
1776378900	68.5	3.56	5.48	64.93	68.61	64.272	108002986
1776292500	64.94	1.13	1.77	63.77	65.84	62.875	88540380
1776206100	63.81	-1.37	-2.10	65.16	65.18	62.089	112567771
1776119700	65.18	2.8	4.49	62.21	65.65	62.18	111650886
1775860500	62.38	0.66	1.07	61.52	63.39	61.15	94300268
1775774100	61.72	2.77	4.70	58.4	62.0799	58.39	152925848
1775687700	58.95	6.04	11.42	55.365	59.17	54.82	177236183
1775601300	52.91	2.13	4.19	51.88	53.27	51.215	124619109
1775514900	50.78	0.4	0.79	50.88	52.385	49.87	79861258
1775169300	50.38	2.35	4.89	46.05	50.49	46.04	116960272
1775082900	48.03	3.9	8.84	45	48.77	44.98	127585635
1774996500	44.13	2.94	7.14	41.95	44.22	41.6	76521767
1774910100	41.19	-1.94	-4.50	43.72	43.99	40.63	84295120
1774650900	43.13	-0.97	-2.20	43.62	44.13	42.86	68932264
1774564500	44.1	-3.08	-6.53	46.295	46.59	43.915	81838198
1774478100	47.18	3.12	7.08	45.85	47.845	45.45	95320096
1774391700	44.06	0.05	0.11	43.535	44.31	43.22	64399677
1774305300	44.01	0.14	0.32	44.54	45.46	43.74	79030547
1774046100	43.87	-2.31	-5.00	46.95	47.45	43.642	80564262
1773959700	46.18	1.15	2.55	44.04	46.44	43.72	71901136
1773873300	45.03	0.97	2.20	44.2	45.705	44.052	75943578
1773786900	44.06	-1.7	-3.72	46.1	46.1	43.9132	86394018
1773700500	45.76	-0.01	-0.02	47.94	49.0599	45.69	109149454
1773441300	45.77	0.52	1.15	45.97	46.65	45.39	67006646
1773354900	45.25	-2.73	-5.69	47.39	47.4	45.17	84099607