Intel CDR【INTC】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
1780522800	63.73	2.85	4.68	65.51	66.5	62.54	334684
1780436400	60.88	-0.79	-1.28	60.54	61.36	58.75	355976
1780350000	61.67	-3.2	-4.93	61.66	63.9	60.23	568790
1780090800	64.87	-3.34	-4.90	69.8	71.2	63.77	513240
1780004400	68.21	-0.51	-0.74	68.42	69.25	65.7	251186
1779918000	68.72	-1.12	-1.60	70.07	70.22	66.099999	314901
1779831600	69.84	0.61	0.88	69.1	70.65	66.39	259166
1779745200	69.23	1.58	2.34	68.91	69.49	68.1	59398
1779486000	67.65	0.8	1.20	67.91	69.21	66.7	300674
1779399600	66.849999	-0.26	-0.39	65.489999	67.33	63.85	386223
1779313200	67.11	4.59	7.34	65.569999	68.7	64.8	529317
1779226800	62.52	1.11	1.81	60.26	63.65	57.85	591642
1778881200	61.41	-4.05	-6.19	62	62.35	60.3	355997
1778794800	65.459999	-2.52	-3.71	64.79	66.91	63.92	473560
1778708400	67.98	-0.22	-0.32	70.1	70.35	65.849999	360605
1778622000	68.2	-5	-6.83	70.17	72.03	64.959999	676763
1778535600	73.2	2.44	3.45	74.06	74.98	70.02	479057
1778276400	70.76	8.65	13.93	63.11	73.9	63.11	608797
1778190000	62.11	-1.79	-2.80	62.72	64.64	61.7	382216
1778103600	63.9	2.73	4.46	62.69	64.069999	60.3	393170
1778017200	61.17	7.07	13.07	56.83	62.3	56.67	328551
1777930800	54.1	-2.39	-4.23	56.08	56.27	54.02	205319
1777671600	56.49	3.03	5.67	52.71	56.71	52.4	531293
1777585200	53.46	-0.11	-0.21	54.14	54.14	51.77	367957
1777498800	53.57	5.75	12.02	48.67	53.65	48.67	422890
1777412400	47.82	-0.4	-0.83	45.97	47.82	45.7	221113
1777326000	48.22	1.52	3.25	47.26	49.35	46.79	504040
1777066800	46.7	8.91	23.58	46.5	48.14	45.05	710243
1776980400	37.79	0.83	2.25	37.43	38.61	37.35	306834
1776894000	36.96	-0.55	-1.47	38.41	38.88	36.79	151927
1776807600	37.51	0.31	0.83	38	38.28	37.16	148584
1776721200	37.2	-1.55	-4.00	38.75	38.81	36.88	194521
1776462000	38.75	-0.03	-0.08	39.01	39.78	38.38	224942
1776375600	38.78	2.01	5.47	36.77	38.82	36.7	230300
1776289200	36.77	0.62	1.72	36.1	37.24	35.64	281756
1776202800	36.15	-0.76	-2.06	36.93	36.93	35.2	355038
1776116400	36.91	1.63	4.62	35.19	37.12	35.19	278744
1775857200	35.28	0.34	0.97	34.91	35.9	34.43	166084
1775770800	34.94	1.56	4.67	33.049999	35.11	33.049999	241420
1775684400	33.38	3.38	11.27	31.27	33.5	31.09	294383
1775598000	30	1.2	4.17	29.25	30.17	29.05	262007
1775511600	28.8	0.28	0.98	28.87	29.61	28.32	165801
1775166000	28.52	1.35	4.97	26.06	28.58	26.05	371000
1775079600	27.17	2.15	8.59	25.51	27.6	25.51	528391
1774993200	25.02	1.64	7.01	23.81	25.06	23.6	269374
1774906800	23.38	-1.11	-4.53	24.77	24.91	23.08	137065
1774647600	24.49	-0.55	-2.20	24.81	25.01	24.32	218076
1774561200	25.04	-1.73	-6.46	26.27	26.4	24.94	180407
1774474800	26.77	1.75	6.99	25.95	27.14	25.8	287753
1774388400	25.02	0.03	0.12	24.73	25.15	24.56	116714
1774302000	24.99	0.07	0.28	25.23	25.77	24.88	157973
1774042800	24.92	-1.29	-4.92	26.68	26.94	24.79	192189
1773956400	26.21	0.65	2.54	25.02	26.35	24.81	128973
1773870000	25.56	0.53	2.12	25.04	25.9	25.03	94263
1773783600	25.03	-0.96	-3.69	26.14	26.14	25	206366
1773697200	25.99	0.01	0.04	27.18	27.8	25.95	219505
1773438000	25.98	0.25	0.97	26.17	26.46	25.81	55736
1773351600	25.73	-1.5	-5.51	26.94	26.94	25.7	99496
1773265200	27.23	0.67	2.52	26.6	27.74	26.6	76494
1773178800	26.56	0.7	2.71	25.78	27.15	25.78	203985
1773092400	25.86	1.14	4.61	24.33	25.98	23.8	245128
1772836800	24.72	-1.38	-5.29	25.39	25.61	24.64	154241
1772750400	26.1	0.21	0.81	25.55	26.35	25.44	84536
1772664000	25.89	1.39	5.67	25.08	26.19	24.62	180973