NVIDIA Corp【NVD】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
1781295900	177.28	0.4	0.23	178.16	178.84	175.3	126850
1781209500	176.88	2.72	1.56	174.36	177.58	173.28	162455
1781123100	174.16	-6.06	-3.36	178.08	179.04	173.22	143505
1781036700	180.22	-0.7	-0.39	181.56	182.68	172.84	193667
1780950300	180.92	2.84	1.59	179	182.72	178.1	243500
1780691100	178.08	-10.22	-5.43	185.7	185.98	177.38	230842
1780604700	188.3	3.1	1.67	185	190.76	181.34	207194
1780518300	185.2	-6.4	-3.34	191.8	193.22	185	207381
1780431900	191.6	-1.3	-0.67	193.18	199.44	190.28	363222
1780345500	192.9	11.5	6.34	186.58	193.22	183.8	366961
1780086300	181.4	-2.6	-1.41	184.82	186.56	181.4	225880
1779999900	184	1.2	0.66	181.6	184.94	180.7	147308
1779913500	182.8	-1.66	-0.90	183.8	186.04	179.66	233466
1779827100	184.46	-4.44	-2.35	187	187.7	182.42	238223
1779740700	188.9	3.44	1.85	188.86	189.44	186.98	127816
1779481500	185.46	-3.4	-1.80	190	190.98	185.12	269649
1779395100	188.86	-3.4	-1.77	191.4	196.3	188.12	482945
1779308700	192.26	2.26	1.19	191.3	194.16	190.26	238520
1779222300	190	-0.58	-0.30	189.98	193.36	187.78	190906
1779135900	190.58	-3.32	-1.71	192.9	197.96	187.66	271880
1778876700	193.9	-7.1	-3.53	200.15	200.95	193.16	302050
1778790300	201	8.1	4.20	194.5	202.5	194.3	395274
1778703900	192.9	4.74	2.52	190.5	194.48	189.2	388652
1778617500	188.16	1.96	1.05	185.2	190.66	183.34	275856
1778531100	186.2	3.6	1.97	182.48	188.74	180.92	326497
1778271900	182.6	2.42	1.34	181.3	184.88	180.82	246054
1778185500	180.18	2.94	1.66	176.6	181.98	175.38	244009
1778099100	177.24	9.24	5.50	167.47998	177.24	167.04	301602
1778012700	168	-1.8	-1.06	169.84	171.08	167.63999	143410
1777926300	169.8	-0.3	-0.18	170.69999	172.1	166.5	234872
1777580700	170.1	-8.98	-5.01	178.94	180.6	169.78	311116
1777494300	179.08	-2.92	-1.60	182.52	183.28	177.82	138994
1777407900	182	-2.66	-1.44	184.82	184.84	178.12	286099
1777321500	184.66	6.98	3.93	178.78	184.94	176.68	311714
1777062300	177.68	6.86	4.02	171.16	179.98	170.4	343532
1776975900	170.82	-2.1	-1.21	172.18	174.28	169.02	168438
1776889500	172.92	2.36	1.38	171	172.96	169.84	135846
1776803100	170.56	-0.86	-0.50	171.5	172.6	169.74	140583
1776716700	171.41999	0.12	0.07	169.6	171.41999	168.1	192128
1776457500	171.3	2.82	1.67	168.04	171.36	167.74	228313
1776371100	168.47999	-0.16	-0.09	168.97999	169.84	166.36	178577
1776284700	168.63999	2.12	1.27	166	169.69999	165.26	243759
1776198300	166.52	5.62	3.49	161.16	166.58	160.63999	323349
1776111900	160.9	0.18	0.11	158.78	161.96	158.5	218539
1775852700	160.72	3.56	2.27	157.3	161.86	155.9	295692
1775766300	157.16	1.26	0.81	154.9	157.16	154.46	109200
1775679900	155.9	2.38	1.55	157.04	158.47998	154.3	239709
1775593500	153.52	-0.16	-0.10	153	153.52	150.13999	120225
1775161500	153.68	1.84	1.21	148.76	153.8	147.8	153527
1775075100	151.84	0.9	0.60	152	153.06	150.52	183841
1774988700	150.94	6.84	4.75	144.5	151	144.41999	189040
1774902300	144.1	-1.52	-1.04	145.16	147.56	143.38	170190
1774646700	145.62	-3.66	-2.45	149.72	150.16	145.02	146438
1774560300	149.28	-5.2	-3.37	153.8	154.1	148.5	123216
1774473900	154.47998	1.92	1.26	152.44	156.34	152.28	102322
1774387500	152.56	1.32	0.87	151.58	152.88	150.1	92161
1774301100	151.24	0.88	0.59	148.91999	153.8	146.5	266879
1774041900	150.36	-4	-2.59	154.78	154.96	148.68	177407
1773955500	154.36	-2.94	-1.87	157.1	157.19999	153.08	142775
1773869100	157.3	-0.56	-0.35	158.97998	159.47998	156.91999	146597
1773782700	157.86	-0.94	-0.59	159.47998	160.63999	157.62	178452
1773696300	158.8	0.9	0.57	159.72	163.32	157.66	217220