ACM Research Inc【813】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	-11.6	-11.2840466926	102.8	102.8	77.7	1704	84.01393009	DE
4	21.100001	30.0998592026	70.099999	112.4	70.099999	1612	89.5679292	DE
12	49	116.113744076	42.2	112.4	40.15	1668	68.01297994	DE
26	49.03	116.267488736	42.17	112.4	32.2	1561	57.09198322	DE
52	66.6	270.731707317	24.6	112.4	19.745	1972	40.66151294	DE
156	75.24	471.428571429	15.96	112.4	11.84	1755	28.03780778	DE
260	75.24	471.428571429	15.96	112.4	11.84	1755	28.03780778	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
1783542300	85.599999	5.7	7.13	83.3	86.1	77.7	1719
1783455900	79.9	-6	-6.98	84.5	84.9	78.5	2194
1783369500	85.9	-1.2	-1.38	87.7	92.8	85.9	1953
1783110300	87.1	2.3	2.71	86.7	87.5	86	230
1783023900	84.8	-17.8	-17.35	102.8	102.8	83.4	2425
1782937500	102.6	-7	-6.39	112.4	112.4	102	1245
1782851100	109.6	4.6	4.38	106.8	110	105.2	2578
1782764700	105	12.3	13.27	92.8	105	92.8	2650
1782505500	92.7	-1.6	-1.70	93.5	93.5	88.9	2086
1782419100	94.3	5.5	6.19	94.5	96	86.8	455
1782332700	88.8	1.7	1.95	90	91.8	88.1	284
1782246300	87.1	-2.9	-3.22	86.7	88	82.7	2365
1782159900	90	-7.5	-7.69	96.1	97.9	90	2733
1781900700	97.5	3	3.17	96.1	97.8	96.1	204
1781814300	94.5	10.8	12.90	87.3	94.5	86.9	841
1781727900	83.7	5.1	6.49	84.099999	89.4	83.7	1007
1781641500	78.599999	-4.1	-4.96	81.7	83.7	78.599999	451
1781555100	82.7	1.4	1.72	82.4	85.099999	81.4	811
1781295900	81.3	2.3	2.91	79.3	86.1	78.599999	3852
1781209500	79	10.3	14.99	70.099999	79	70.099999	2152
1781123100	68.7	-0.8	-1.15	70.7	73.9	67.3	1380
1781036700	69.5	-2.1	-2.93	70.3	74.7	64.099999	431
1780950300	71.599999	4.7	7.03	67	71.599999	65	3159
1780691100	66.9	-12.1	-15.32	77.099999	77.099999	65.5	1698
1780604700	79	2.2	2.86	76.9	79	71.599999	3637
1780518300	76.8	-1.8	-2.29	79.4	80.599999	76.7	939
1780431900	78.599999	8.2	11.65	69.599999	78.9	69.599999	1457
1780345500	70.4	-3.2	-4.35	74.099999	74.9	69.9	3454
1780086300	73.599999	-6.1	-7.65	80.8	80.8	73.599999	590
1779999900	79.7	4.1	5.42	75.9	80.5	74.099999	1965
1779913500	75.599999	2.6	3.56	74.8	77.5	73.4	1052
1779827100	73	7.4	11.28	69.9	73	68	1048
1779740700	65.599999	2.1	3.31	63.8	66.3	63	241
1779481500	63.5	1.9	3.08	61.5	65.8	61.3	639
1779395100	61.6	0.1	0.16	61.9	63.5	60.7	1335
1779308700	61.5	2.9	4.95	58.3	61.5	58.3	1708
1779222300	58.6	5.8	10.98	53.9	59	53.7	817
1779135900	52.8	-1.8	-3.30	53.9	56.4	52.8	1438
1778876700	54.6	-0.3	-0.55	53.8	55.2	51.5	1377
1778790300	54.9	-1.4	-2.49	56.3	56.3	53.4	549
1778703900	56.3	4.7	9.11	54.4	56.8	54.4	1978
1778617500	51.6	-2.2	-4.09	54.6	54.6	50.6	3482
1778531100	53.8	3	5.91	51.1	55.5	50.5	6492
1778271900	50.8	-0.4	-0.78	50.8	52.4	49.2	2699
1778185500	51.2	5	10.82	48	54.1	44.6	3352
1778099100	46.2	0.65	1.43	45.35	47.05	44.6	1441
1778012700	45.55	2.15	4.95	43.65	46.2	43.65	453
1777926300	43.4	-0.75	-1.70	44.8	45.4	43.4	816
1777580700	44.15	0.55	1.26	43.8	44.45	43.7	627
1777494300	43.6	2.55	6.21	42.6	43.6	42.6	112
1777407900	41.049999	-3.8	-8.47	45.65	45.65	41.049999	1336
1777321500	44.85	-3.5	-7.24	48.05	48.9	44.05	1375
1777062300	48.35	1.25	2.65	47.45	48.7	46.7	2296
1776975900	47.1	1.3	2.84	47.6	48.2	47	517
1776889500	45.8	1.45	3.27	44.15	46.1	43.65	2305
1776803100	44.35	2.4	5.72	42.549999	44.35	42.549999	658
1776716700	41.95	-1.3	-3.01	41.299999	42.7	40.799999	4259
1776457500	43.25	2.55	6.27	40.95	44.25	40.45	678
1776371100	40.7	-0.5	-1.21	42.2	42.549999	40.15	2403
1776284700	41.2	-2	-4.63	43.45	43.45	40.65	1909
1776198300	43.2	0.5	1.17	41.9	43.2	41.9	998
1776111900	42.7	1.05	2.52	41	42.7	41	736
1775852700	41.65	1.65	4.13	39.85	41.65	39.85	1289
1775766300	40	0.7	1.78	39.95	40	39.45	264