Arteris Inc【3CN】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	-1	-3.1847133758	31.4	32.2	25	2306	30.41925746	DE
4	-2	-6.17283950617	32.4	43.6	25	825	32.07965798	DE
12	12.7	71.7514124294	17.7	43.6	17.7	756	30.20697797	DE
26	17.52	136.02484472	12.88	43.6	11.96	620	28.46095712	DE
52	17.52	136.02484472	12.88	43.6	11.96	620	28.46095712	DE
156	17.52	136.02484472	12.88	43.6	11.96	620	28.46095712	DE
260	17.52	136.02484472	12.88	43.6	11.96	620	28.46095712	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	30.4	-1.8	-5.59	32.2	32.2	30.4	55
1783628700	32.2	2.8	9.52	31.4	32.2	31.2	4274
1783542300	29.4	1.2	4.26	27	29.4	25	5752
1783455900	28.2	-3.6	-11.32	30	30	28	1074
1783369500	31.8	-0.2	-0.63	31.8	31.8	31.8	206
1783110300	32	2.2	7.38	31.4	32	31.4	222
1783023900	29.8	-9.8	-24.75	35	35	29.8	1190
1782937500	39.6	-3.2	-7.48	39	39.6	39	296
1782851100	42.799999	1.6	3.88	41.6	43.6	41.6	383
1782764700	41.2	4.2	11.35	39.2	41.2	39.2	77
1782505500	37	0	0.00	37.6	37.6	37	206
1782419100	37	0.4	1.09	38.4	38.799999	37	361
1782332700	36.6	-0.6	-1.61	36.4	36.6	36.4	42
1782246300	37.2	-1	-2.62	37	38.4	36.4	739
1782159900	38.2	-1.8	-4.50	38	38.799999	38	114
1781900700	40	2.6	6.95	40	40	40	25
1781814300	37.4	0.6	1.63	37.2	37.799999	37.2	210
1781727900	36.799999	0.4	1.10	36	37	36	604
1781641500	36.4	-1	-2.67	38.799999	38.799999	36.4	303
1781555100	37.4	5	15.43	36.4	37.6	36.4	350
1781295900	32.4	1	3.18	32.4	32.4	32.4	65
1781209500	31.4	2.2	7.53	29.6	31.4	29.6	447
1781123100	29.2	1.6	5.80	28.8	29.2	28.4	290
1781036700	27.6	-2	-6.76	30.4	30.4	27.6	780
1780950300	29.6	0.6	2.07	29.6	29.6	29.6	8
1780691100	29	-2.4	-7.64	32.6	32.6	29	74
1780604700	31.4	-0.4	-1.26	30.2	31.4	30.2	350
1780518300	31.8	-0.4	-1.24	33.4	33.799999	31.8	310
1780431900	32.2	1.2	3.87	31.4	32.2	30.8	253
1780345500	31	1.2	4.03	31.2	31.2	31	396
1780086300	29.8	-1.8	-5.70	32.2	32.2	29.8	30
1779999900	31.6	-0.4	-1.25	31.4	32.799999	31.4	6005
1779913500	32	0	0.00	33	33.4	31.6	411
1779827100	32	1.4	4.58	32	32	32	90
1779740700	30.6	-1.2	-3.77	30.6	30.6	30.6	40
1779481500	31.8	1.4	4.61	32	32	31.2	542
1779395100	30.4	-0.2	-0.65	30.2	30.4	30.2	30
1779308700	30.6	1.6	5.52	30.6	30.6	30.6	88
1779222300	29	1	3.57	28.8	29	28.8	22
1779135900	28	-1	-3.45	28	29.2	27.6	2541
1778876700	29	-3.2	-9.94	31.6	32.2	28.8	1414
1778790300	32.2	2	6.62	31.4	32.799999	31	1621
1778703900	30.2	3	11.03	31.8	35	26.4	5528
1778617500	27.2	-1	-3.55	27.2	27.4	27	1500
1778531100	28.2	1.2	4.44	27.6	28.4	27	1080
1778271900	27	1.4	5.47	27	27	27	104
1778185500	25.6	-1.4	-5.19	27	27	25.6	422
1778099100	27	1.2	4.65	26.2	27	26.2	548
1778012700	25.8	1.4	5.74	25	26.2	25	525
1777926300	24.4	-0.6	-2.40	24.8	24.8	24.4	92
1777580700	25	3	13.64	23.2	25	23.2	199
1777494300	22	0	0.00	21.6	22	21.6	91
1777407900	22	-0.8	-3.51	23.2	23.2	22	482
1777321500	22.8	1.2	5.56	23.4	23.4	21.8	231
1777062300	21.6	0.8	3.85	21.2	21.6	21	521
1776975900	20.8	0.6	2.97	21	21	20.8	59
1776889500	20.2	0.2	1.00	20.399999	21	20.2	565
1776803100	20	0.8	4.17	20	20	20	5
1776716700	19.2	0.4	2.13	19.2	19.2	19.2	29
1776457500	18.8	0.4	2.17	17.7	18.8	17.7	410
1776371100	18.399999	1	5.75	16.8	18.399999	16.399999	1774
1776284700	17.399999	0.7	4.19	17.399999	17.5	17.399999	382
1776198300	16.7	-0.2	-1.18	16.899999	16.899999	16.7	371
1776111900	16.899999	0	0.00	16.7	16.899999	16.7	176