Nvidia CDR【NVDA】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1741640400	25.39	-0.36	-1.40	25.39	25.39	25.39	645141
1741384800	25.75	-0.46	-1.76	25.75	25.75	25.75	491831
1741298400	26.21	-1.06	-3.89	26.21	26.21	26.21	441566
1741212060	27.27	1.63	6.36	27.27	27.27	27.27	373302
1741125660	25.64	-2.86	-10.04	25.64	25.64	25.64	624989
1741039200	28.5	-0.41	-1.42	28.5	28.5	28.5	494149
1740780000	28.91	0.98	3.51	27.51	28.97	27.07	754357
1740693600	27.93	-2.59	-8.49	31.26	31.27	27.93	624604
1740607200	30.52	1.14	3.88	30.15	31	29.83	386364
1740520800	29.38	-0.91	-3.00	30.12	30.2	28.91	457056
1740434400	30.29	-0.89	-2.85	31.73	32.11	30.26	222768
1740175200	31.18	-1.36	-4.18	32.5	32.799999	31.13	251823
1740088800	32.54	0.21	0.65	32.56	32.64	31.82	183175
1740002400	32.33	-0.06	-0.19	32.439999	32.799999	31.9	213455
1739916000	32.39	0.18	0.56	32.77	33.29	32.1	271830
1739570400	32.21	0.8	2.55	31.71	32.299999	31.55	317808
1739484000	31.41	0.96	3.15	30.53	31.69	30.51	559937
1739397600	30.45	-0.45	-1.46	30.26	30.72	30.02	254430
1739311200	30.9	-0.11	-0.35	30.84	31.22	30.48	407260
1739224800	31.01	0.82	2.72	30.18	31.36	30.18	657570
1738965600	30.19	0.29	0.97	30.22	30.29	29.65	488114
1738879200	29.9	0.93	3.21	29.56	29.9	29.1	517754
1738792800	28.97	1.4	5.08	28.33	29	28.1	403063
1738706400	27.57	0.46	1.70	27.32	28.18	27.17	1719679
1738620000	27.11	-0.84	-3.01	26.22	27.59	26	2231019
1738360800	27.95	-1.05	-3.62	28.66	29.75	27.77	4545698
1738274400	29	0.2	0.69	28.7	29	27.52	3200486
1738188000	28.8	-1.18	-3.94	29.47	29.56	28	4752928
1738101600	29.98	2.34	8.47	28.44	29.99	27.1	4346517
1738015200	27.64	-5.62	-16.90	29.88	29.97	27.2	8109048
1737756000	33.259999	-1.01	-2.95	34.5	34.69	33.07	1549048
1737669600	34.27	-0.02	-0.06	33.76	34.3	33.5	1158718
1737583200	34.29	1.49	4.54	33.83	34.43	33.52	2138954
1737496800	32.799999	0.27	0.83	32.5	33.04	31.97	3057862
1737410400	32.53	0.41	1.28	32.299999	32.64	32.08	513944
1737151200	32.119999	0.97	3.11	31.82	32.27	31.59	1151670
1737064800	31.15	-0.65	-2.04	32.28	32.33	31.15	1012107
1736978400	31.8	1.01	3.28	31.23	31.8	30.65	1163874
1736892000	30.79	-0.28	-0.90	31.8	31.8	30.35	3236208
1736805600	31.07	-0.65	-2.05	30.55	31.12	30.27	1272568
1736546400	31.72	-0.78	-2.40	32.02	32.06	31.32	1541336
1736460000	32.5	-0.21	-0.64	32.6	32.74	32.46	148041
1736373600	32.71	-0.05	-0.15	33.28	33.59	32.17	1406912
1736287200	32.759999	-2.08	-5.97	35.63	35.69	32.67	2816051
1736200800	34.84	1.12	3.32	34.8	35.47	34.38	2347264
1735941600	33.72	1.47	4.56	32.63	33.82	32.63	1815832
1735855200	32.25	0.85	2.71	31.81	32.39	31.45	1225626
1735682400	31.4	-0.74	-2.30	32.28	32.28	31.28	753536
1735596000	32.14	0.14	0.44	31.5	32.68	31.26	1318380
1735336800	32	-0.72	-2.20	32.5	32.5	31.48	1028613
1735066800	32.72	0.13	0.40	32.65	33.11	32.409999	849919
1734991200	32.59	1.09	3.46	31.9	32.61	31.56	1615949
1734732000	31.5	1.03	3.38	30.12	31.58	29.95	1247266
1734645600	30.47	0.39	1.30	30.8	31.31	30.28	1298905
1734559200	30.08	-0.37	-1.22	31.21	31.92	29.96	1716320
1734472800	30.45	-0.38	-1.23	30.05	30.72	29.65	1684182
1734386400	30.83	-0.53	-1.69	31.29	31.43	30.48	1341636
1734127200	31.36	-0.78	-2.43	32.42	32.61	31	1352319
1734040800	32.14	-0.39	-1.20	32.09	32.36	31.74	966873
1733954400	32.53	0.98	3.11	32.15	32.75	31.6	1298407