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	0	0	31.4	33.799999	29.8	1399	31.58887618	DE
4	4.4	16.2962962963	27	35	25.6	1121	30.13465912	DE
12	18.6	145.3125	12.8	35	12.8	645	27.15879211	DE
26	18.52	143.788819876	12.88	35	11.96	578	26.55759853	DE
52	18.52	143.788819876	12.88	35	11.96	578	26.55759853	DE
156	18.52	143.788819876	12.88	35	11.96	578	26.55759853	DE
260	18.52	143.788819876	12.88	35	11.96	578	26.55759853	DE

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
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
1775852700	16.899999	0.2	1.20	17	17.1	16.899999	425
1775766300	16.7	0.7	4.38	16.7	16.7	16.7	200
1775679900	16	1	6.67	15.2	16	15.2	76
1775593500	15	0	0.00	15	15	15	0
1775161500	15	0	0.00	15	15	15	0
1775075100	15	0.7	4.90	15	15	15	144
1774988700	14.3	-0.5	-3.38	12.9	14.3	12.9	133
1774905900	14.8	0	0.00	14.8	14.8	14.8	0
1774646700	14.8	-1	-6.33	15.6	15.6	14.8	355
1774560300	15.8	2	14.49	16.3	16.3	15.8	61
1774473900	13.8	0	0.00	13.8	13.8	13.8	0
1774387500	13.8	0.7	5.34	13.8	13.8	13.8	400
1774301100	13.1	-0.7	-5.07	13.1	13.1	13.1	90
1774041900	13.8	0	0.00	13.8	13.8	13.8	0
1773955500	13.8	0	0.00	13.8	13.8	13.8	0
1773869100	13.8	1	7.81	13.8	13.8	13.8	35
1773782700	12.8	0	0.00	12.8	12.8	12.8	0
1773696300	12.8	0	0.00	12.8	12.8	12.8	0
1773437100	12.8	0	0.00	12.8	12.8	12.8	0
1773350700	12.8	0.16	1.27	12.8	12.8	12.8	176
1773264300	12.64	0	0.00	12.64	12.64	12.64	0
1773177900	12.64	0	0.00	12.64	12.64	12.64	0
1773091500	12.64	-1.56	-10.99	12.32	12.64	12.32	356
1772832300	14.2	0	0.00	14.2	14.2	14.2	0
1772745900	14.2	0	0.00	14.2	14.2	14.2	0
1772659500	14.2	0	0.00	14.2	14.2	14.2	7