ASML CDR【ASML】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

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
1780522800	47.48	0	0.00	47.48	47.48	47.48	0
1780436400	47.48	2.22	4.90	46.14	47.48	46.14	28427
1780350000	45.26	0.36	0.80	44.47	45.66	44.41	79590
1780090800	44.9	-0.04	-0.09	45.49	46	44.6	12448
1780004400	44.94	0.25	0.56	45.1	45.41	44.21	57346
1779918000	44.69	-1.02	-2.23	45.65	45.65	44.14	29875
1779831600	45.71	-0.65	-1.40	45.86	45.89	45	17958
1779745200	46.36	0.66	1.44	46.2	46.53	46.2	13495
1779486000	45.7	1.39	3.14	45.17	46	45.17	28117
1779399600	44.31	1.27	2.95	43.34	44.55	43.24	22642
1779313200	43.04	2.1	5.13	42.08	43.3	41.87	35813
1779226800	40.94	-1.12	-2.66	40.26	41.1	40.26	18058
1778881200	42.06	-2.13	-4.82	42.15	42.62	41.7	38746
1778794800	44.19	0.5	1.14	43.69	44.46	43.69	22709
1778708400	43.69	1.54	3.65	42.68	44.06	42.1	41621
1778622000	42.15	-1	-2.32	42.27	42.3	41	42642
1778535600	43.15	-0.78	-1.78	43.3	43.3	42.5	40318
1778276400	43.93	1.81	4.30	42.21	43.93	42.21	31243
1778190000	42.12	-0.39	-0.92	42.78	42.78	41.75	18592
1778103600	42.51	2.37	5.90	41.44	42.51	41.44	25407
1778017200	40.14	1.64	4.26	39.76	40.2	39.2	17110
1777930800	38.5	-1.01	-2.56	38.9	39.12	38	20807
1777671600	39.51	-0.21	-0.53	39.73	39.85	39.46	6567
1777585200	39.72	0.93	2.40	39.27	40	38.71	12446
1777498800	38.79	0.22	0.57	38.77	38.94	38.26	10971
1777412400	38.57	-1.28	-3.21	38.53	38.79	38	52624
1777326000	39.85	-0.43	-1.07	40.36	40.36	39.25	18664
1777066800	40.28	1.08	2.76	40.2	40.6	39.95	17318
1776980400	39.2	-0.5	-1.26	39.95	40.07	38.85	27672
1776894000	39.7	-0.62	-1.54	40.82	40.9	39.7	19936
1776807600	40.32	-0.16	-0.40	40.41	40.47	40	8330
1776721200	40.48	0.24	0.60	40.17	40.5	39.98	27206
1776462000	40.24	1.11	2.84	40.09	40.3	39.83	22461
1776375600	39.13	-1.48	-3.64	40.03	40.03	38.93	54070
1776289200	40.61	-1.24	-2.96	40.65	40.81	39.05	58877
1776202800	41.85	0.3	0.72	41.98	42.17	41.37	24703
1776116400	41.55	0.58	1.42	40.63	41.55	40.49	11090
1775857200	40.97	0.97	2.43	41.05	41.48	40.86	19594
1775770800	40	0.66	1.68	39.15	40.31	39.15	19124
1775684400	39.34	2.97	8.17	39.5	39.6	38.54	21815
1775598000	36.37	-0.43	-1.17	36.47	36.47	35.85	21495
1775511600	36.8	-0.37	-1.00	37.82	37.82	36.8	5006
1775166000	37.17	-0.98	-2.57	36.83	37.72	36.67	10700
1775079600	38.15	0.83	2.22	37.7	38.68	37.7	8698
1774993200	37.32	1.73	4.86	36.1	37.32	36.08	8743
1774906800	35.59	-0.99	-2.71	37.27	37.27	35.43	41520
1774647600	36.58	-0.88	-2.35	37.01	37.38	36.58	38040
1774561200	37.46	-1.67	-4.27	37.7	38.03	37.32	28045
1774474800	39.13	-0.02	-0.05	38.9	39.26	38.44	13900
1774388400	39.15	0.86	2.25	37.76	39.47	37.67	33636
1774302000	38.29	1.28	3.46	37.92	39	37.86	15179
1774042800	37.01	-0.98	-2.58	37.77	38.36	36.36	18931
1773956400	37.99	-0.34	-0.89	37.11	38.25	37.02	31274
1773870000	38.33	-0.83	-2.12	38.71	38.8	38.26	8868
1773783600	39.16	0.57	1.48	38.93	39.16	38.6	13088
1773697200	38.59	0.35	0.92	38.93	39.15	38.59	15232
1773438000	38.24	0.28	0.74	38.6	39.1	38.12	14543
1773351600	37.96	-0.97	-2.49	38.41	38.41	37.6	8364
1773265200	38.93	0.33	0.85	38.61	39.1	38.45	11919
1773178800	38.6	0.91	2.41	38.33	39	38.22	14177
1773092400	37.69	1.41	3.89	35.78	37.69	35.7	37289
1772836800	36.28	-2.07	-5.40	36.33	37.2	36.15	17626
1772750400	38.35	-0.73	-1.87	38.56	39.18	37.71	26542
1772664000	39.08	1.24	3.28	38.73	39.1	38.38	8013