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	-0.99	-4.19491525424	23.6	24.99	22.6	65027033	23.9746414	CS
4	-0.41	-1.78105994787	23.02	26.41	19.29	106942175	22.99172856	CS
12	2.22	10.8876900441	20.39	27.55	18.73	100521092	22.52439922	CS
26	-1.13	-4.7598989048	23.74	27.55	18.73	82204081	22.52387947	CS
52	-21.15	-48.331809872	43.76	45.41	18.51	73337693	24.68123903	CS
156	-28.75	-55.9774143302	51.36	52.51	18.51	51635862	30.39533286	CS
260	-30.38	-57.3315719947	52.99	68.49	18.51	43274040	37.06696631	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
1743201300	22.71	-0.91	-3.85	23.35	23.58	22.56	58238256
1743114900	23.62	0.2	0.85	23.285	23.7598	22.855	57626656
1743028500	23.42	-0.78	-3.22	24.25	24.4194	23.25	59569921
1742942100	24.2	-0.02	-0.08	24.2	24.75	24.11	51670415
1742855700	24.22	-0.04	-0.16	24.715	24.99	24.13	69008864
1742596500	24.26	0.3	1.25	23.6	24.7	23.49	94021328
1742510100	23.96	-0.16	-0.66	23.77	24.31	23.73	68786676
1742423700	24.12	-1.8	-6.94	24.9	25.2299	24.03	135144257
1742337300	25.92	0.23	0.90	25.58	26.41	25.39	132332164
1742250900	25.69	1.64	6.82	24.42	26.145	24.37	160389444
1741991700	24.05	0.35	1.48	23.675	24.37	23.52	116680703
1741905300	23.7	3.02	14.60	23.5	24.53	23.13	242924592
1741818900	20.68	0.9	4.55	20.79	21.17	20.21	126771977
1741732500	19.78	-0.15	-0.75	19.965	20.06	19.29	80673032
1741646100	19.93	-0.71	-3.44	20.24	20.51	19.65	82096137
1741390500	20.64	-0.11	-0.53	20.27	21.2	20.11	80981697
1741304100	20.75	-0.06	-0.29	20.26	21.13	20	95978524
1741217700	20.81	-0.52	-2.44	21.33	21.36	20.18	127036388
1741131300	21.33	-1.41	-6.20	22.55	22.63	20.76	151937139
1741044900	22.74	-0.99	-4.17	25.02	25.0356	22.52	140933278
1740785700	23.73	0.64	2.77	23.02	24.44	22.64	104010281
1740699300	23.09	-0.43	-1.83	23.7	24.4	23.07	97981344
1740612900	23.52	0.53	2.31	23.23	23.82	23.21	67315163
1740526500	22.99	-1.28	-5.27	24.21	24.28	22.7701	89140422
1740440100	24.27	-0.6	-2.41	24.55	24.8	23.62	91154176
1740180900	24.87	-1.22	-4.68	25.97	26.29	24.84	111425878
1740094500	26.09	0.37	1.44	25.57	26.12	24.48	144687817
1740008100	25.72	-1.67	-6.10	25.98	26.33	25.46	151457613
1739921700	27.39	3.79	16.06	24.6	27.55	24.491	257124510
1739576100	23.6	-0.53	-2.20	24.37	25.19	22.86	229826265
1739489700	24.13	1.65	7.34	22.86	24.83	22.79	248275591
1739403300	22.48	1.51	7.20	21.99	22.56	20.93	162336332
1739316900	20.97	1.2	6.07	19.88	21.88	19.8618	150757527
1739230500	19.77	0.67	3.51	19.25	20.08	19.24	72924218
1738971300	19.1	-0.28	-1.44	19.35	19.36	19.03	58099616
1738884900	19.38	-0.27	-1.37	19.51	19.7	19.22	45457662
1738798500	19.65	0.36	1.87	19.19	19.77	18.91	66074753
1738712100	19.29	-0.09	-0.46	19.1	19.53	19.02	53835629
1738625700	19.38	-0.05	-0.26	18.97	19.75	18.78	77323877
1738366500	19.43	-0.58	-2.90	20.1	20.33	19.38	114334455
1738280100	20.01	0.26	1.32	19.72	20.1	19.43	106424253
1738193700	19.75	-0.05	-0.25	19.88	20.08	19.66	86296883
1738107300	19.8	-0.49	-2.41	20.34	20.342	19.74	76358259
1738020900	20.29	-0.54	-2.59	20.81	21.06	20.14	82320922
1737761700	20.83	-1.03	-4.71	21.41	21.41	20.75	65588925
1737675300	21.86	0	0.00	21.86	21.86	21.86	0
1737588900	21.86	0.09	0.41	21.75	22.285	21.59	57002020
1737502500	21.77	0.28	1.30	22.03	22.41	21.75	94410065
1737156900	21.49	1.82	9.25	21.26	21.62	20.79	164820067
1737070500	19.67	-0.05	-0.25	19.75	19.95	19.4	44857764
1736984100	19.72	0.52	2.71	19.4	19.77	19.171	56230184
1736897700	19.2	0	0.00	19.37	19.52	18.82	47081274
1736811300	19.2	0.05	0.26	18.92	19.249	18.73	50596353
1736552100	19.15	-0.73	-3.67	19.66	19.66	18.91	71160775
1736379300	19.88	-0.13	-0.65	19.83	20.12	19.71	47806432
1736292900	20.01	0.14	0.70	20.02	20.34	19.9	61610347
1736206500	19.87	-0.69	-3.36	20.84	20.98	19.78	83007620
1735947300	20.56	0.34	1.68	20.39	20.665	20.06	48895820
1735860900	20.22	0.17	0.85	20.23	20.43	20	46368547
1735688100	20.05	0.23	1.16	19.99	20.4	19.88	49747871
1735601700	19.82	-0.48	-2.36	20	20.115	19.73	59533245