Veeco Instruments Inc DE【VECO】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	-5.56	-6.96916520431	79.78	81.8199	69.36	1392916	76.20862115	CS
4	14.56	24.4049614482	59.66	86.63	55.06	1715339	69.99608438	CS
12	40.8	122.082585278	33.42	86.63	33.42	1545485	58.73270657	CS
26	44.97	153.743589744	29.25	86.63	27.3	1212537	47.66725963	CS
52	53.23	253.596950929	20.99	86.63	19.29	1039505	38.76965382	CS
156	49.85	204.554780468	24.37	86.63	16.92	759838	33.96433986	CS
260	50.07	207.329192547	24.15	86.63	16.11	623181	30.92467658	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
1782426900	75.45	4.29	6.03	75.5	76.395	69.72	1355366
1782340500	71.16	-3.68	-4.92	74.42	74.61	69.36	1190556
1782254100	74.84	-2.62	-3.38	71.72	75.975	71.24	1267133
1782167700	77.46	-2.19	-2.75	80.23	81	75.5	1356837
1781822100	79.65	3.87	5.11	79.78	81.8199	78.43	1757137
1781735700	75.78	0.58	0.77	78.35	80.6091	75.38	1239577
1781649300	75.2	-7.84	-9.44	82	84.1599	74.62	2046680
1781562900	83.04	5.56	7.18	80.5	86.63	80	3341786
1781303700	77.48	5.93	8.29	71.51	78.6	70.68	1913869
1781217300	71.55	5.61	8.51	69	71.87	66.11	1966046
1781130900	65.94	-1.25	-1.86	67.45	72	65.51	3447043
1781044500	67.19	6.15	10.08	63	73.03	61.86	3877663
1780958100	61.04	2.59	4.43	59.76	62.78	58.8	913917
1780698900	58.45	-5.21	-8.18	62	62.98	57.81	1276263
1780612500	63.66	3.2	5.29	58.58	65.03	58	2449788
1780526100	60.46	-0.55	-0.90	61	62.3899	59.14	827169
1780439700	61.01	3.77	6.58	58.4	61.03	57.7	846858
1780353300	57.245	-0.4	-0.69	56.3	58.005	55.06	628022
1780094100	57.64	-1.49	-2.52	59.07	59.7	56.16	1473816
1780007700	59.13	-1.11	-1.84	59.66	60.6	57.69	771279
1779921300	60.24	-2.24	-3.59	64.239999	64.4	60.11	1107461
1779834900	62.48	2.93	4.92	61.225	62.61	59.73	964447
1779489300	59.55	1.81	3.13	58.44	60.28	57.51	578893
1779402900	57.74	1.1	1.94	56.4	58.83	55.7157	919878
1779316500	56.64	1.96	3.58	55.99	57.6	54.76	939802
1779230100	54.685	-0.97	-1.73	54.81	55.11	51.94	1470948
1779143700	55.65	-2.99	-5.10	58.105	58.655	54.11	1070223
1778884500	58.64	-0.87	-1.46	57.06	58.86	55.945	1144082
1778798100	59.51	-0.75	-1.24	61	61.47	59.44	798431
1778711700	60.26	-1.2	-1.95	63.08	63.69	60	1426586
1778625300	61.46	0.25	0.41	59.24	62	58.22	2380863
1778538900	61.21	1.79	3.01	61.68	62.25	59.92	2050830
1778279700	59.42	1.7	2.95	56.5	59.43	55.405	1566158
1778193300	57.72	-4.29	-6.92	61.295	61.515	57.64	2941490
1778106900	62.01	12.47	25.17	62.25	65.43	56.95	5617495
1778020500	49.54	-1.39	-2.73	51.08	52.16	49.275	3210245
1777934100	50.93	0.68	1.35	51.52	51.71	49.5	999490
1777674900	50.25	0.4	0.80	49.43	50.3873	49.04	634807
1777588500	49.85	2.01	4.20	48.01	50.16	47.36	972956
1777502100	47.84	0.01	0.02	47.995	49.05	47.27	843428
1777415700	47.83	-1.91	-3.84	47.62	49.67	46.81	1873554
1777329300	49.74	-1.99	-3.85	52.23	52.285	48.71	1686898
1777070100	51.73	1.56	3.11	52.78	53.43	50.4101	1467065
1776983700	50.17	-0.2	-0.40	50.37	50.4846	48.41	1231867
1776897300	50.37	2.54	5.31	50.43	50.8606	48.3656	2392785
1776810900	47.83	1.1	2.35	47.395	49.469	46.68	2082499
1776724500	46.73	3.76	8.75	43.92	47.22	43.47	2727885
1776465300	42.97	0.08	0.19	43.87	44	42.37	908551
1776378900	42.89	0.23	0.54	42.91	43.3	41.87	717049
1776292500	42.66	1.94	4.76	41.165	44.17	41.02	1458082
1776206100	40.72	0.61	1.52	41	41.98	40.6	802295
1776119700	40.11	0.07	0.17	39.88	40.19	39.135	892262
1775860500	40.04	1.08	2.77	39.74	40.72	39.615	842772
1775774100	38.96	0.86	2.26	38.285	39.18	37.5	1119656
1775687700	38.1	2.97	8.45	37.34	38.25	36.6	1793809
1775601300	35.13	-0.02	-0.06	35	35.84	34.03	707467
1775514900	35.15	0.79	2.30	34.71	35.31	33.8	610286
1775169300	34.36	-0.31	-0.89	33.42	34.99	33.42	494480
1775082900	34.67	0.81	2.39	34.33	35.98	34.12	991575
1774996500	33.86	1.03	3.14	33.409999	34.005	32.02	859084
1774910100	32.83	-2.44	-6.92	35.96	36	32.485	1031057
1774650900	35.27	-0.76	-2.11	35.45	36.76	35.01	966458
1774564500	36.03	-0.93	-2.52	36.15	36.96	35.755	1370699