Axcelis Technologies Inc【XXA1】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	12.3	8.68644067797	141.6	165.69999	137.1	396	145.9903429	DE
4	29.8	24.0128928284	124.1	165.69999	124.1	273	138.44790568	DE
12	70.64	84.8426615422	83.26	165.69999	80.239999	299	120.07850608	DE
26	80.5	109.673024523	73.4	165.69999	65.76	306	95.5007656	DE
52	93.9	156.5	60	165.69999	56.38	341	82.09228179	DE
156	-19.5	-11.2456747405	173.4	181.8	34	360	90.14777291	DE
260	-19.5	-11.2456747405	173.4	181.8	34	360	90.14777291	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
1781641500	154.94999	-9.45	-5.75	164.8	165.69999	154.94999	174
1781555100	164.4	9.8	6.34	158	164.4	158	275
1781295900	154.6	13.6	9.65	150.65	158	150.19999	381
1781209500	141	3.9	2.84	137.94999	145.94999	137.44999	78
1781123100	137.1	-6.8	-4.73	141.6	141.6	137.1	1070
1781036700	143.9	9.35	6.95	133.6	156.19999	133.6	356
1780950300	134.55	6.8	5.32	127	138.85	126	830
1780691100	127.75	-16	-11.13	138.4	139.69999	127.75	294
1780604700	143.75	5.5	3.98	136.35	143.75	133.94999	124
1780518300	138.25	3.45	2.56	137	138.25	136	269
1780431900	134.8	6.55	5.11	128.25	134.94999	128.25	310
1780345500	128.25	-0.8	-0.62	129.69999	130.1	124.85	503
1780086300	129.05	-4.5	-3.37	134.4	134.55	128.5	175
1779999900	133.55	-2.05	-1.51	135.25	135.25	130.85	101
1779913500	135.6	-3	-2.16	141	142.4	135.6	112
1779827100	138.6	-0.55	-0.40	138.6	138.6	138.6	25
1779740700	139.15	2.6	1.90	136.65	142	136.65	89
1779481500	136.55	5.3	4.04	131.1	136.55	131.1	65
1779395100	131.25	3.5	2.74	128.15	131.25	127.4	65
1779308700	127.75	6.25	5.14	124.1	129.55	124.1	172
1779222300	121.5	-4	-3.19	125.05	125.1	118.85	385
1779135900	125.5	-8.25	-6.17	133.15	133.15	123.7	110
1778876700	133.75	-6.95	-4.94	137.8	138.44999	133.05	146
1778790300	140.69999	-0.25	-0.18	138.65	140.75	138.65	71
1778703900	140.94999	6.5	4.83	144.94999	144.94999	139.19999	80
1778617500	134.44999	-4.35	-3.13	139.85	139.85	132	830
1778531100	138.8	1.6	1.17	135.8	138.8	135.8	41
1778271900	137.19999	1.9	1.40	130.6	137.19999	130.6	353
1778185500	135.3	-10.3	-7.07	146.44999	146.44999	135.3	390
1778099100	145.6	24.55	20.28	125.2	145.6	125.2	883
1778012700	121.05	1	0.83	121	123.5	121	147
1777926300	120.05	1.9	1.61	120	121.2	118.65	26
1777580700	118.15	4.35	3.82	115.35	118.15	115.35	279
1777494300	113.8	0.45	0.40	113.8	113.8	113.8	25
1777407900	113.35	-1.75	-1.52	114.9	114.9	111.95	241
1777321500	115.1	-8.15	-6.61	122.4	123	115.1	595
1777062300	123.25	5.95	5.07	120.1	126.15	120.05	264
1776975900	117.3	1.15	0.99	118.35	118.8	116.45	142
1776889500	116.15	3.4	3.02	114.55	117.95	114.55	139
1776803100	112.75	1.7	1.53	111.5	115.9	110.95	415
1776716700	111.05	8.3	8.08	99.74	111.05	99.74	768
1776457500	102.75	1.3	1.28	102.3	102.75	100.5	386
1776371100	101.45	2.45	2.47	99.58	101.45	99.58	33
1776284700	99	3.34	3.49	95.4	102.7	95.4	1133
1776198300	95.66	3.34	3.62	93.44	95.7	93.44	98
1776111900	92.32	-1.1	-1.18	93.78	93.86	92.32	405
1775852700	93.42	0.82	0.89	92.94	93.42	92.94	176
1775766300	92.6	3.18	3.56	89.78	92.6	89.78	604
1775679900	89.42	6.1	7.32	87.16	89.42	87.16	456
1775593500	83.319999	2.22	2.74	83.9	85.78	83.319999	118
1775161500	81.099999	-3.54	-4.18	81.66	81.66	81.08	82
1775075100	84.64	3.74	4.62	81.2	85.319999	81.2	103
1774988700	80.9	0	0.00	80.9	80.9	80.9	0
1774902300	80.9	-3.24	-3.85	84.58	84.58	80.239999	231
1774646700	84.14	-1.54	-1.80	85.42	85.48	84.14	402
1774560300	85.68	-1.28	-1.47	87.06	87.06	85.48	257
1774473900	86.96	5.7	7.01	83.26	86.98	83.26	456
1774387500	81.26	5.74	7.60	78	81.26	78	100
1774301100	75.52	2.3	3.14	72.28	75.52	72.28	214
1774041900	73.22	-1.6	-2.14	75.78	75.8	73.22	186
1773955500	74.819999	-0.94	-1.24	73.58	75.7	73.58	515
1773869100	75.76	1.44	1.94	73.92	75.76	73.58	177
1773782700	74.319999	0.28	0.38	74.319999	74.319999	74.319999	20