ASE Technology Holding CoLtd【2DQ】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	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1782332700	35.4	0.2	0.57	36.4	37.2	35.4	1029
1782246300	35.2	-2.8	-7.37	36.799999	36.799999	34.799999	2061
1782159900	38	1.6	4.40	36.6	38.799999	36.6	6052
1781900700	36.4	1.4	4.00	36	36.6	35	828
1781814300	35	1.6	4.79	33.4	35	33.4	3172
1781727900	33.4	1	3.09	32	33.4	32	914
1781641500	32.4	-1	-2.99	33.6	33.6	32.4	2579
1781555100	33.4	0.4	1.21	33	33.6	32.6	1089
1781295900	33	1.4	4.43	32.6	33.2	31.8	936
1781209500	31.6	1.6	5.33	31.8	31.8	29.8	1747
1781123100	30	-0.2	-0.66	29.6	30.4	28.8	1830
1781036700	30.2	-1	-3.21	31.6	32.6	28.8	1967
1780950300	31.2	1.6	5.41	28.6	31.2	28.6	4597
1780691100	29.6	-3.8	-11.38	33.2	33.2	29.4	2390
1780604700	33.4	-1.4	-4.02	33.2	33.4	32	1447
1780518300	34.799999	1.6	4.82	34.4	35.2	33.4	1016
1780431900	33.2	0.6	1.84	32	33.799999	31.2	1716
1780345500	32.6	0.2	0.62	33.6	33.6	31.6	4250
1780086300	32.4	-2.8	-7.95	34.4	35	32.4	928
1779999900	35.2	1.2	3.53	34.4	35.2	33.2	660
1779913500	34	0	0.00	35	36.799999	32.4	2072
1779827100	34	0.6	1.80	33.2	34.2	32.6	2970
1779740700	33.4	3.4	11.33	30.8	34	30.8	3049
1779481500	30	1.6	5.63	30.2	30.8	30	1231
1779395100	28.4	1	3.65	27.8	28.6	27.8	275
1779308700	27.4	0.8	3.01	26	27.6	26	215
1779222300	26.6	-0.4	-1.48	26.2	27.2	25.2	3616
1779135900	27	-2.2	-7.53	29.2	29.2	26.4	5163
1778876700	29.2	-1.4	-4.58	29.6	30.6	29.2	101
1778790300	30.6	0.6	2.00	31.2	31.2	29.6	1172
1778703900	30	0.6	2.04	29.8	30.4	29.4	161
1778617500	29.4	-0.8	-2.65	30.8	30.8	28.2	2565
1778531100	30.2	0.8	2.72	29.6	30.2	28.4	2492
1778271900	29.4	1.2	4.26	28.8	29.4	28	3202
1778185500	28.2	-1.2	-4.08	29.6	29.8	28.2	1669
1778099100	29.4	0.4	1.38	29	29.4	28.4	2888
1778012700	29	1	3.57	28	29	27.8	1799
1777926300	28	0.8	2.94	26	29	26	2088
1777580700	27.2	1	3.82	26.8	27.2	25.8	276
1777494300	26.2	0.6	2.34	25.6	26.2	25.4	629
1777407900	25.6	-0.8	-3.03	26.4	26.4	25.2	2973
1777321500	26.4	-1	-3.65	28	28	26.2	436
1777062300	27.4	1.6	6.20	27	27.8	26.4	673
1776975900	25.8	-0.2	-0.77	25.6	26.2	25	490
1776889500	26	0.6	2.36	26	26	25.4	905
1776803100	25.4	1	4.10	25.4	25.8	24.6	508
1776716700	24.4	0.6	2.52	24.8	25.2	24	13166
1776457500	23.8	0.2	0.85	23.8	23.8	23.4	227
1776371100	23.6	0.4	1.72	24.4	24.4	23.6	1965
1776284700	23.2	0.6	2.65	23.4	24	22.8	601
1776198300	22.6	0.4	1.80	23.2	23.2	22.6	427
1776111900	22.2	0.8	3.74	23	23	22	1773
1775852700	21.399999	0.2	0.94	20.8	21.6	20.6	672
1775766300	21.2	0.6	2.91	20.8	21.2	20.2	760
1775679900	20.6	1.9	10.16	20.399999	21	19.899999	2310
1775593500	18.7	-0.4	-2.09	19.2	19.899999	18.5	1747
1775161500	19.1	-0.5	-2.55	19.1	19.1	19.1	200
1775075100	19.6	1.6	8.89	19.5	20	18.899999	879
1774988700	18	0	0.00	18	18.5	18	657
1774902300	18	-0.6	-3.23	18.399999	18.5	17.899999	1095
1774646700	18.6	-0.1	-0.53	19.1	19.1	18.6	110
1774560300	18.7	-0.7	-3.61	18.7	18.7	18.7	80
1774473900	19.399999	0.9	4.86	18.899999	19.5	18.899999	1397