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

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
1782250800	50.8	-4.11	-7.48	50.65	51.5	49.49	76711
1782164400	54.91	1.11	2.06	55.01	55.1	53.5	37210
1781905200	53.8	-1.01	-1.84	54.46	54.46	53.8	10023
1781818800	54.81	2.22	4.22	54.17	54.95	54.1	38070
1781732400	52.59	2.07	4.10	52.96	54.06	52.5	33402
1781646000	50.52	-2.49	-4.70	52.34	52.5	50.5	21725
1781559600	53.01	0.76	1.45	52.86	53.15	52.25	40882
1781300400	52.25	-1.28	-2.39	51.84	53	51.57	50135
1781214000	53.53	4.9	10.08	49.98	53.53	49.97	34572
1781127600	48.63	-1.06	-2.13	49.65	50.74	48.6	16064
1781041200	49.69	0.71	1.45	49.66	51.1	47.7	21410
1780954800	48.98	2.88	6.25	48.63	49.5	48.33	35576
1780695600	46.1	-3.17	-6.43	47.11	47.73	46.05	34918
1780609200	49.27	1.17	2.43	46.76	49.27	46.68	13279
1780522800	48.1	0.62	1.31	47.78	48.51	47.48	37223
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