Applied Materials CDR【AMAT】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	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780522800	55.91	1.32	2.42	54.35	56.57	54.35	62134
1780436400	54.59	3.55	6.96	51.77	54.64	51.77	68057
1780350000	51.04	0.84	1.67	49.85	51.56	48.84	25682
1780090800	50.2	0.05	0.10	50.46	51.16	49.79	43939
1780004400	50.15	0.15	0.30	49.82	50.88	48.91	15380
1779918000	50	-0.66	-1.30	51.49	51.49	49.22	33199
1779831600	50.66	0.66	1.32	49.65	50.71	48.9	13618
1779745200	50	1.68	3.48	48.65	50	48.65	7052
1779486000	48.32	0.71	1.49	48.16	48.78	48.09	24022
1779399600	47.61	0.02	0.04	47.35	47.85	47	14850
1779313200	47.59	2.35	5.19	46.48	47.59	46.44	13919
1779226800	45.24	-3.44	-7.07	45	45.96	44.35	22464
1778881200	48.68	-0.48	-0.98	47.66	49.5	47.45	111470
1778794800	49.16	0.3	0.61	49.38	50.04	49	105473
1778708400	48.86	0.68	1.41	48.71	49	47.15	28726
1778622000	48.18	-1.3	-2.63	48.5	48.5	46.48	39491
1778535600	49.48	0.86	1.77	49.11	50	48.86	14891
1778276400	48.62	2.64	5.74	47.53	48.7	47.45	20517
1778190000	45.98	-1.94	-4.05	47.69	47.69	45.55	49206
1778103600	47.92	2.03	4.42	46.81	48.02	46.78	20718
1778017200	45.89	2.16	4.94	44.94	46.15	44.79	14891
1777930800	43.73	0.23	0.53	43.52	44.38	43.31	13152
1777671600	43.5	-0.54	-1.23	43.38	44.28	43.37	11678
1777585200	44.04	1.29	3.02	43.16	44.13	42.98	17880
1777498800	42.75	0.02	0.05	42.72	42.75	42.19	3885
1777412400	42.73	-2.5	-5.53	43.32	43.34	42.4	9352
1777326000	45.23	-1.34	-2.88	46.57	46.57	44.79	13114
1777066800	46.57	1.37	3.03	46.35	46.88	46.19	20134
1776980400	45.2	0.12	0.27	45.41	46.15	44.4	22192
1776894000	45.08	1.13	2.57	44.02	45.1	43.92	10486
1776807600	43.95	0.33	0.76	44.11	44.33	43.75	10914
1776721200	43.62	-0.66	-1.49	44.5	44.5	43.62	3792
1776462000	44.28	0.72	1.65	44.49	44.7	43.65	19107
1776375600	43.56	-0.5	-1.13	43	43.73	43	5465
1776289200	44.06	-0.23	-0.52	43.63	44.06	42.6	11243
1776202800	44.29	0.02	0.05	44.48	44.69	43.84	21891
1776116400	44.27	-0.49	-1.09	44.42	44.56	43.72	22853
1775857200	44.76	0.24	0.54	45.24	45.24	44.6	18138
1775770800	44.52	1.42	3.29	43.19	44.53	43.19	24053
1775684400	43.1	3.35	8.43	42.29	43.28	42.29	9850
1775598000	39.75	0.23	0.58	39.1	39.75	38.88	54022
1775511600	39.52	0.44	1.13	39.09	39.52	38.8	25966
1775166000	39.08	-0.55	-1.39	37.86	39.15	37.86	20453
1775079600	39.63	1.39	3.63	38.69	40.17	38.65	93056
1774993200	38.24	2.04	5.64	36.91	38.24	36.65	42446
1774906800	36.2	-1.57	-4.16	38.21	38.3	35.89	30402
1774647600	37.77	-0.12	-0.32	37.66	38.43	37.41	31424
1774561200	37.89	-3.36	-8.15	39.89	40	37.8	27958
1774474800	41.25	-0.49	-1.17	41.5	41.86	40.45	39238
1774388400	41.74	1.21	2.99	40.06	42.46	40.06	32569
1774302000	40.53	0.56	1.40	41.08	41.83	40.53	20844
1774042800	39.97	-0.13	-0.32	40.18	40.4	38.86	27760
1773956400	40.1	0.97	2.48	38	40.1	38	9493
1773870000	39.13	-0.45	-1.14	39.82	39.89	39.13	7460
1773783600	39.58	0.76	1.96	39.16	39.58	38.46	7533
1773697200	38.82	0.62	1.62	38.85	39.25	38.67	10388
1773438000	38.2	0.36	0.95	38.94	38.98	38.2	14670
1773351600	37.84	-1.57	-3.98	38.51	38.51	37.55	8995
1773265200	39.41	0.59	1.52	39.03	39.41	38.83	2490
1773178800	38.82	0.84	2.21	38.19	39.67	38.13	11709
1773092400	37.98	1.49	4.08	36	37.98	35.56	31805
1772836800	36.49	-2.39	-6.15	37.01	37.86	36.3	20588
1772750400	38.88	-1.2	-2.99	39.43	39.7	37.74	10380
1772664000	40.08	0.68	1.73	40.1	40.21	39.4	4064