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	-8.56	-13.0647130647	65.52	70.16	53.6	4231	61.16762918	DE
4	-11.26	-16.5054236294	68.22	83.76	53.6	5959	68.87134233	DE
12	10.54	22.7057302887	46.42	83.76	42.15	3675	66.20269327	DE
26	-9.779999	-14.6538794524	66.739999	83.76	42.15	1925	65.16297983	DE
52	9.81	20.8059384942	47.15	83.76	42.15	1183	65.23960421	DE
156	1.82	3.30068915488	55.14	83.76	35.65	635	61.72768752	DE
260	1.82	3.30068915488	55.14	83.76	35.65	635	61.72768752	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
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
1775161500	43.46	-2.19	-4.80	44.08	44.08	42.92	765
1775075100	45.65	2.71	6.31	45.81	45.81	44.69	131
1774988700	42.94	0.79	1.87	43.31	43.34	42.71	170
1774902300	42.15	-2.35	-5.28	43.57	44.9	42.15	178
1774646700	44.5	-1.77	-3.83	45.98	45.98	44.5	279
1774560300	46.27	-0.41	-0.88	46.27	46.27	46.27	2
1774473900	46.68	0	0.00	46.68	46.68	46.68	0
1774387500	46.68	-0.88	-1.85	46.99	46.99	46.68	260
1774301100	47.56	0.59	1.26	46.46	48.19	46.07	668
1774041900	46.97	-1.29	-2.67	48.38	48.51	46.97	247
1773955500	48.26	1.3	2.77	46.76	48.26	45.88	1183
1773869100	46.96	0.89	1.93	45.79	46.96	45.79	388
1773782700	46.07	-0.16	-0.35	46.42	46.42	46.07	144
1773696300	46.23	0.41	0.89	46.22	46.48	45.7	542
1773437100	45.82	-0.19	-0.41	45.24	47.14	45.24	171
1773350700	46.01	-0.77	-1.65	46.54	46.54	46.01	94
1773264300	46.78	0.55	1.19	46.3	46.85	46.3	599
1773177900	46.23	2	4.52	46.06	46.94	45.72	783