Intel Corp【INL】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	-3.08	-2.74803711635	112.08	124.58	102.94	114901	112.8260252	DE
4	15.15	16.1427810336	93.85	124.58	84.15	145752	108.58972043	DE
12	56.14	106.205069996	52.86	124.58	51.82	178413	91.89934206	DE
26	75.095	221.486506415	33.905	124.58	33.31	162372	67.07218501	DE
52	90.388001	485.643702216	18.611999	124.58	16.414	189142	43.16969135	DE
156	78.195	253.838662555	30.805	124.58	15.962	166753	31.10741588	DE
260	61.025	127.201667535	47.975	124.58	15.962	114875	31.56214479	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
1783110300	109.1	3.86	3.67	106.2	109.1	106.2	49666
1783023900	105.24	-6.42	-5.75	111.66	114.12	102.94	134200
1782937500	111.66	-10.66	-8.71	120.86	122.26	111.4	97972
1782851100	122.32	7.18	6.24	116	124.58	114.22	90957
1782764700	115.14	2.16	1.91	111.46	115.14	103.88	106497
1782505500	112.98	-3.66	-3.14	112.08	114.9	109.9	144878
1782419100	116.64	0.64	0.55	121	123.8	110.44	165784
1782332700	116	-0.22	-0.19	118.88	119.98	112.74	98324
1782246300	116.22	-7.1	-5.76	116.78	121.26	112.1	130762
1782159900	123.32	7.82	6.77	122	123.54	119.1	233093
1781900700	115.5	-1.34	-1.15	116.5	116.76	115.1	65707
1781814300	116.84	11.48	10.90	112.1	117.96	110.7	327320
1781727900	105.36	4.36	4.32	102.78	108.2	101.88	74169
1781641500	101	-9.24	-8.38	109.04	110.94	101	124407
1781555100	110.24	2.58	2.40	110	114.02	109.32	166745
1781295900	107.66	6.6	6.53	101.3	110.2	98.9	180051
1781209500	101.06	8.17	8.80	93.21	103.58	93.21	173226
1781123100	92.89	-0.46	-0.49	90.75	96.17	89.69	157376
1781036700	93.35	-2.17	-2.27	97.93	98.38	86.35	143259
1780950300	95.52	9.72	11.33	84.72	98.2	84.15	184740
1780691100	85.8	-10.51	-10.91	93.85	94.49	85.349999	115578
1780604700	96.31	-0.94	-0.97	95.51	98	91.78	92661
1780518300	97.25	4.46	4.81	92.03	101.82	91.7	137286
1780431900	92.79	-1.2	-1.28	95.3	96.9	89.54	135085
1780345500	93.99	-4.3	-4.37	98.2	99	91.01	221780
1780086300	98.29	-5.49	-5.29	103.24	108.54	97.41	140395
1779999900	103.78	-0.88	-0.84	101.8	105.74	100.08	131954
1779913500	104.66	-1.5	-1.41	104.5	107.72	100.58	103337
1779827100	106.16	0.52	0.49	104.66	108	100.92	126017
1779740700	105.64	2.36	2.29	103.22	105.96	103.22	48782
1779481500	103.28	1.28	1.25	102.8	105.8	101.72	124435
1779395100	102	-0.36	-0.35	102.9	103.8	97.72	160466
1779308700	102.36	7.13	7.49	95.8	105.2	95.8	195400
1779222300	95.23	2.39	2.57	91.66	97.21	88.36	160483
1779135900	92.84	-0.87	-0.93	91.8	99.06	89.2	178353
1778876700	93.71	-5.66	-5.70	95	96.99	91.87	290792
1778790300	99.37	-3.31	-3.22	101	101.48	96.85	133572
1778703900	102.68	-0.06	-0.06	104	108.16	99.38	179039
1778617500	102.74	-7.1	-6.46	106.5	108.78	98.03	403351
1778531100	109.84	3.9	3.68	107	114.6	105.22	387995
1778271900	105.94	12.51	13.39	93.6	110.9	93.45	254877
1778185500	93.43	-2.64	-2.75	95.38	97.28	92.39	171850
1778099100	96.07	3.67	3.97	96.3	99.46	90.91	361494
1778012700	92.4	10.5	12.82	84.5	94.43	83.91	268919
1777926300	81.9	1.34	1.66	86.32	86.79	81.76	224806
1777580700	80.56	-0.46	-0.57	82.13	83.849999	78.15	218947
1777494300	81.02	8.85	12.26	73.3	81.25	72.9	243138
1777407900	72.17	-0.37	-0.51	71.989999	72.2	68.73	153913
1777321500	72.54	2.13	3.03	71.7	74.15	69.94	261191
1777062300	70.41	13.29	23.27	69.27	74.62	67.92	599174
1776975900	57.12	1.41	2.53	56.46	58.32	56.08	143844
1776889500	55.71	-0.8	-1.42	56.99	58.58	55.52	66890
1776803100	56.51	0.84	1.51	56.17	57.35	56.01	68455
1776716700	55.67	-2.55	-4.38	57.45	58.37	55.24	114457
1776457500	58.22	0.12	0.21	58.4	59.55	57.51	155663
1776371100	58.1	3.1	5.64	54.99	58.18	54.88	145726
1776284700	55	1	1.85	53.52	55.7	53.23	160428
1776198300	54	-1.43	-2.58	55.8	56.44	52.62	205450
1776111900	55.43	2.3	4.33	52.53	55.95	52.43	269123
1775852700	53.13	0.43	0.82	52.86	54	51.82	171791
1775766300	52.7	2.21	4.38	49.855	52.99	49.11	261935
1775679900	50.49	4.88	10.70	47.24	50.67	47.06	372405
1775593500	45.61	1.96	4.48	43.6	46	42.86	211818