Ambarella Inc【A8B】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	15.84	29.2250922509	54.2	82.38	54.04	9260	73.63847665	DE
4	8.44	13.7012987013	61.6	82.38	53.6	3863	67.18914581	DE
12	25.06	55.7136505113	44.98	83.76	44.22	4499	67.38992515	DE
26	5.82	9.06259732171	64.22	83.76	42.15	2383	65.97880528	DE
52	13.54	23.9646017699	56.5	83.76	42.15	1412	66.28423235	DE
156	14.9	27.0221254987	55.14	83.76	35.65	715	62.6649165	DE
260	14.9	27.0221254987	55.14	83.76	35.65	715	62.6649165	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
1783023900	68.58	-9.8	-12.50	78.2	78.5	67.38	13510
1782937500	78.38	3.78	5.07	75.4	82.38	72.76	22062
1782851100	74.599999	15.48	26.18	59.32	77.02	58.96	8080
1782764700	59.12	4.68	8.60	54.6	59.12	54.04	1445
1782505500	54.44	-1.72	-3.06	54.2	55.56	54.06	1201
1782419100	56.16	1.32	2.41	57.58	57.72	53.76	603
1782332700	54.84	-3.4	-5.84	57.92	58.96	54.48	2084
1782246300	58.24	-3.06	-4.99	60.28	60.28	58	2544
1782159900	61.3	-0.06	-0.10	61.46	62.5	60.6	1283
1781900700	61.36	1.14	1.89	60.34	61.5	60.34	267
1781814300	60.22	2.6	4.51	58.24	60.22	57.68	1359
1781727900	57.62	-0.92	-1.57	58.54	59.16	57.38	655
1781641500	58.54	-1.84	-3.05	60.92	61.32	58.16	257
1781555100	60.38	2.2	3.78	59.94	62.04	59.94	2296
1781295900	58.18	1.64	2.90	57.18	59.14	56.78	1229
1781209500	56.54	2.66	4.94	54.82	56.54	54.32	1455
1781123100	53.88	-2.14	-3.82	55.2	57.36	53.88	1563
1781036700	56.02	-3.92	-6.54	59.64	62.08	53.6	5030
1780950300	59.94	4.64	8.39	55.22	60.18	54.98	5522
1780691100	55.3	-7.66	-12.17	61.6	61.6	54.9	4807
1780604700	62.96	-1.32	-2.05	62.36	63.3	59.02	4677
1780518300	64.28	-3	-4.46	68.54	69.28	62.22	3657
1780431900	67.28	2.6	4.02	65.519999	70.16	64.12	2490
1780345500	64.68	2.68	4.32	62.78	66.739999	62.5	8694
1780086300	62	-17.84	-22.34	79	80	61	14944
1779999900	79.84	1.58	2.02	78.18	81.04	75.98	4465
1779913500	78.26	-2.22	-2.76	81.459999	83.76	76.02	5142
1779827100	80.48	3.46	4.49	77	82.66	77	13707
1779740700	77.02	2.04	2.72	76.8	77.5	76.099999	2095
1779481500	74.98	3.28	4.57	72.98	76.94	71.78	2832
1779395100	71.7	0.42	0.59	72.5	72.98	70.48	6397
1779308700	71.28	5.28	8.00	66.18	71.8	66.18	2100
1779222300	66	-2.36	-3.45	67.14	67.739999	64.019999	3422
1779135900	68.36	-2.18	-3.09	70.26	70.959999	67.019999	3813
1778876700	70.54	0.42	0.60	69.54	70.84	66.66	2898
1778790300	70.12	-0.24	-0.34	71.9	71.9	68.5	5034
1778703900	70.36	3.42	5.11	67.48	71.36	67.08	9430
1778617500	66.94	-0.84	-1.24	68.22	68.459999	64.019999	13047
1778531100	67.78	2.7	4.15	66.04	68.7	64.8	22246
1778271900	65.08	1.66	2.62	63.74	65.48	63	10472
1778185500	63.42	-1.06	-1.64	66	67.94	62.48	26297
1778099100	64.48	1.06	1.67	65.58	66.14	63.68	8486
1778012700	63.42	2.62	4.31	61.52	63.54	61.1	1808
1777926300	60.8	2.12	3.61	62.04	63.24	59.98	3484
1777580700	58.68	2.2	3.90	56.48	58.76	55.72	2401
1777494300	56.48	2.98	5.57	54.08	56.48	53.74	300
1777407900	53.5	-1.7	-3.08	55.96	55.96	52.62	653
1777321500	55.2	-2.1	-3.66	57.76	58.14	54.8	789
1777062300	57.3	5	9.56	53.74	57.32	52.38	265
1776975900	52.3	0.8	1.55	51.62	52.94	51.62	139
1776889500	51.5	0.04	0.08	52.18	52.18	51.5	105
1776803100	51.46	1.8	3.62	49.92	51.54	49.9	333
1776716700	49.66	0.12	0.24	48.59	49.8	48.59	340
1776457500	49.54	0.06	0.12	49.27	49.68	48.05	37
1776371100	49.48	0.94	1.94	49.16	49.48	48.01	267
1776284700	48.54	0.53	1.10	48.25	48.63	47.95	170
1776198300	48.01	1.78	3.85	47.17	48.01	47.08	64
1776111900	46.23	0.56	1.23	44.22	46.23	44.22	25
1775852700	45.67	-0.39	-0.85	44.98	46	44.98	667
1775766300	46.06	-0.74	-1.58	45.62	46.15	45.62	23
1775679900	46.8	3.46	7.98	45.83	46.89	45.83	668
1775593500	43.34	-0.12	-0.28	44.91	45.05	43.34	2197