ASML Holding NV【ASME】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	20.6	1.25609756098	1640	1691	1552.8	19726	1640.0888035	DE
4	285.6	20.7709090909	1375	1691	1359	14904	1530.31531362	DE
12	497.4	42.7613480055	1163.2	1691	1080.8	13028	1359.93577351	DE
26	769.5	86.3539445629	891.1	1691	886.1	13033	1250.06091674	DE
52	1001.30001	151.873202668	659.29999	1691	588	14243	972.41760756	DE
156	998.3	150.732296542	662.3	1691	510	12498	811.56253286	DE
260	1097.9	195.112848765	562.7	1691	375.8	9138	772.03660877	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
1781900700	1661.2	-24	-1.42	1660	1676.4	1631.4	10608
1781814300	1685.2	54.8	3.36	1655.8	1691	1650	37454
1781727900	1630.4	73.8	4.74	1585	1669.4	1579	13627
1781641500	1556.6	-76.8	-4.70	1633.2	1636.4	1552.8	11549
1781555100	1633.4	18.6	1.15	1650.4	1674.8	1606	17044
1781295900	1614.8	-22	-1.34	1640	1644	1574.2	18955
1781209500	1636.8	134.2	8.93	1518.4	1639.8	1515.6	19443
1781123100	1502.6	-34.4	-2.24	1523.8	1566.8	1487.2	13930
1781036700	1537	22	1.45	1524	1580.6	1454.8	22821
1780950300	1515	85.6	5.99	1420.2	1532.6	1407.4	14531
1780691100	1429.4	-85.6	-5.65	1497.8	1498.8	1420.2	16579
1780604700	1515	27.6	1.86	1478	1529.8	1437.8	15833
1780518300	1487.4	24.6	1.68	1480	1498.8	1454.8	16224
1780431900	1462.8	66.6	4.77	1400	1466.4	1395	14917
1780345500	1396.2	7.6	0.55	1396.2	1414.8	1360.5999	10775
1780086300	1388.6	6.6	0.48	1384	1420	1376.8	7452
1779999900	1382	5.2	0.38	1366	1396.2	1359	6758
1779913500	1376.8	-24.6	-1.76	1404.6	1430	1360.2	11448
1779827100	1401.4	-18.2	-1.28	1416	1427.2	1382.6	10323
1779740700	1419.6	16.2	1.15	1440	1440	1414.4	6606
1779481500	1403.4	38.4	2.81	1375	1420	1369.4	11812
1779395100	1365	33	2.48	1338.4	1377.6	1318.8	11185
1779308700	1332	72.6	5.76	1252	1336.4	1252	13650
1779222300	1259.4	-6.6	-0.52	1256	1279.8	1243.2	7585
1779135900	1266	-29.2	-2.25	1293.5999	1312.5999	1251.2	11255
1778876700	1295.2	-69.8	-5.11	1344.8	1344.8	1279.2	10611
1778790300	1365	14.8	1.10	1350.2	1371.2	1330.8	5706
1778703900	1350.2	57.4	4.44	1304.8	1366.8	1293	14089
1778617500	1292.8	-35.8	-2.69	1320	1320	1255.2	11972
1778531100	1328.5999	-21.6	-1.60	1355	1359	1292	14574
1778271900	1350.2	54.6	4.21	1306.8	1353	1286.8	11462
1778185500	1295.5999	-12.8	-0.98	1313	1332.5999	1271.4	12066
1778099100	1308.4	73.8	5.98	1239.8	1312	1237.5999	15372
1778012700	1234.5999	50.2	4.24	1194.2	1241.8	1188.2	11600
1777926300	1184.4	-39.2	-3.20	1229.8	1234.8	1172	12267
1777580700	1223.5999	30.6	2.56	1189.4	1229.8	1172	8801
1777494300	1193	7.6	0.64	1189.2	1197.4	1177	6424
1777407900	1185.4	-41.6	-3.39	1225.5999	1225.5999	1167.8	10174
1777321500	1227	-14	-1.13	1257.4	1258	1207	8059
1777062300	1241	23	1.89	1230	1261.8	1213.8	8401
1776975900	1218	-17	-1.38	1227.5999	1240	1201	11963
1776889500	1235	-10	-0.80	1255.8	1262	1189.2	10882
1776803100	1245	-5.4	-0.43	1254.8	1268.5999	1231.2	8318
1776716700	1250.4	13.2	1.07	1234	1253	1220	10944
1776457500	1237.2	37	3.08	1207.8	1248	1205	16130
1776371100	1200.2	-55.8	-4.44	1259	1271.2	1196.5999	20439
1776284700	1256	-29.2	-2.27	1240	1307.2	1202.4	34585
1776198300	1285.2	10.2	0.80	1277.8	1298	1268.8	13370
1776111900	1275	13.6	1.08	1258	1277	1230	9960
1775852700	1261.4	27.4	2.22	1240	1280	1238.8	7937
1775766300	1234	19.6	1.61	1210.2	1241.2	1193.8	11101
1775679900	1214.4	91.8	8.18	1171.8	1223.5999	1166.8	21286
1775593500	1122.5999	-21.4	-1.87	1128.8	1139	1100.4	15744
1775161500	1144	-32.6	-2.77	1149.5999	1173.5999	1126.5999	7263
1775075100	1176.5999	35	3.07	1152.8	1195.2	1143.4	11800
1774988700	1141.5999	47.4	4.33	1104.2	1143.2	1080.8	9702
1774902300	1094.2	-37.8	-3.34	1130.5999	1154.5999	1090.2	10933
1774646700	1132	-27.8	-2.40	1163.2	1173.8	1130.2	6320
1774560300	1159.8	-44	-3.66	1202.8	1202.8	1150.5999	8645
1774473900	1203.8	-14.2	-1.17	1219.8	1237.8	1182.5999	10784
1774387500	1218	37	3.13	1181	1219	1162.5999	7864
1774301100	1181	43	3.78	1108	1204.2	1099	18611