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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
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	58.21	59.55	57.51	165920
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
1775161500	43.655	2.19	5.27	40.335	43.7	39.705	148678
1775075100	41.47	3.27	8.56	38.455	41.9	37.994999	175685
1774988700	38.2	2.25	6.26	36.025	38.275	35.935	78317
1774902300	35.95	-1.44	-3.84	37.61	38.21	35.455	79455
1774646700	37.385	-1.14	-2.95	38.799999	39	37.159999	44175
1774560300	38.52	-2.21	-5.43	40.515	40.65	38.14	62919
1774473900	40.729999	2.6	6.83	38.655	41.31	38.65	111631
1774387500	38.125	0.19	0.50	37.9	38.34	37.465	33544
1774301100	37.935	-0.18	-0.46	37.104999	39	37.005	90714
1774041900	38.11	-1.83	-4.58	39.92	41	37.83	136740
1773955500	39.94	0.78	2.00	39.145	40.03	38.055	54981
1773869100	39.155	0.87	2.27	38.5	39.685	38	77165
1773782700	38.284999	-1.81	-4.51	39.7	40.47	38.119999	110739
1773696300	40.095	0.07	0.17	40.6	42.625	39.75	150856
1773437100	40.025	0.63	1.59	39.5	40.595	39.095	48514
1773350700	39.4	-2.06	-4.97	40.805	41.45	39.174999	53052
1773264300	41.46	1.11	2.75	40.26	42.049999	39.905	86917
1773177900	40.35	1.17	2.97	38.795	41.1	38.665	83831
1773091500	39.185	1.74	4.65	37.2	39.299999	36.255	82530
1772832300	37.445	-2.17	-5.48	39.755	39.805	37.39	57184