Nvidia CDR【NVDA】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	48.38	-1.76	-3.51	49.82	50.05	48.2	1317905
1780436400	50.14	-0.21	-0.42	51.11	52.1	49.7	1728688
1780350000	50.35	2.8	5.89	48.5	50.48	48.5	1745834
1780090800	47.55	-0.63	-1.31	48.25	48.89	47.5	1638701
1780004400	48.18	0.48	1.01	47.49	48.4	47.49	1162629
1779918000	47.7	-0.57	-1.18	48.06	48.07	46.91	1487093
1779831600	48.27	-0.61	-1.25	48.94	49.02	47.64	1616452
1779745200	48.88	0.5	1.03	49.13	49.61	48.88	441486
1779486000	48.38	-1.02	-2.06	49.68	49.68	48.29	1760975
1779399600	49.4	-0.85	-1.69	50.21	51.09	48.99	1919099
1779313200	50.25	0.61	1.23	50.18	50.78	49.59	1811551
1779226800	49.64	-1.17	-2.30	49.48	50.56	49	1151221
1778881200	50.81	-2.22	-4.19	51.73	52.04	50.5	1607737
1778794800	53.03	2.19	4.31	51.76	53.19	51.61	1650860
1778708400	50.84	1.17	2.36	50.6	51.23	49.84	1752997
1778622000	49.67	0.33	0.67	49.13	50.26	48.31	1706192
1778535600	49.34	0.84	1.73	48.23	49.95	48.23	1743710
1778276400	48.5	0.98	2.06	47.89	48.95	47.89	1441962
1778190000	47.52	0.68	1.45	46.86	48.15	46.45	2054384
1778103600	46.84	2.56	5.78	45	46.84	44.7	1842595
1778017200	44.28	-0.51	-1.14	44.8	45.07	44.13	801164
1777930800	44.79	0.08	0.18	44.9	45.35	43.83	938926
1777671600	44.71	-0.28	-0.62	45.22	45.69	44.4	1648073
1777585200	44.99	-2.08	-4.42	47.36	47.36	44.71	1909761
1777498800	47.07	-0.79	-1.65	47.87	47.87	46.66	1244564
1777412400	47.86	-0.89	-1.83	47.16	48.25	46.76	1075585
1777326000	48.75	1.85	3.94	47.2	48.75	46.63	1521962
1777066800	46.9	1.94	4.31	45.01	47.44	44.96	1941140
1776980400	44.96	-0.59	-1.30	45.5	45.87	44.33	760003
1776894000	45.55	0.6	1.33	45.26	45.55	44.87	677724
1776807600	44.95	-0.53	-1.17	45.43	45.6	44.77	670778
1776721200	45.48	0.12	0.26	44.96	45.48	44.52	797567
1776462000	45.36	0.75	1.68	44.99	45.39	44.78	1246320
1776375600	44.61	-0.16	-0.36	44.52	44.97	44.1	732579
1776289200	44.77	0.6	1.36	44.26	45.09	44.03	1004621
1776202800	44.17	1.59	3.73	42.94	44.21	42.94	1159515
1776116400	42.58	0.1	0.24	41.93	42.67	41.83	686792
1775857200	42.48	1.08	2.61	41.54	42.75	41.54	1336247
1775770800	41.4	0.37	0.90	40.91	41.43	40.7	779017
1775684400	41.03	0.88	2.19	41.51	41.7	40.63	871672
1775598000	40.15	0.13	0.32	39.63	40.15	39.15	700571
1775511600	40.02	0.04	0.10	39.95	40.02	39.6	470069
1775166000	39.98	0.33	0.83	38.75	39.98	38.61	712176
1775079600	39.65	0.34	0.86	39.74	39.97	39.4	803867
1774993200	39.31	2	5.36	37.65	39.37	37.65	1019741
1774906800	37.31	-0.52	-1.37	38.09	38.21	37.05	850723
1774647600	37.83	-0.85	-2.20	38.38	38.53	37.72	662808
1774561200	38.68	-1.64	-4.07	39.78	39.78	38.62	885397
1774474800	40.32	0.7	1.77	39.99	40.86	39.99	559101
1774388400	39.62	-0.02	-0.05	39.5	39.75	39.27	428290
1774302000	39.64	0.54	1.38	39.99	40.23	39.46	771577
1774042800	39.1	-1.28	-3.17	40.22	40.22	38.78	1220326
1773956400	40.38	-0.35	-0.86	40.2	40.61	39.68	702982
1773870000	40.73	-0.36	-0.88	41.17	41.38	40.73	468949
1773783600	41.09	-0.37	-0.89	41.72	41.8	41.02	605042
1773697200	41.46	0.72	1.77	41.31	42.5	40.94	1176117
1773438000	40.74	-0.62	-1.50	41.7	41.98	40.64	549760
1773351600	41.36	-0.63	-1.50	41.52	41.71	41.05	432326
1773265200	41.99	0.27	0.65	42	42.33	41.66	527891
1773178800	41.72	0.52	1.26	41.22	42.08	41.1	646367
1773092400	41.2	0.96	2.39	39.77	41.27	39.66	899417
1772836800	40.24	-1.18	-2.85	40.56	41.25	39.97	715552
1772750400	41.42	0.08	0.19	40.99	41.56	40.21	1085121
1772664000	41.34	0.66	1.62	40.75	41.69	40.7	856764