ASML Holdings NV (PK)【ASMLF】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	150.106	9.3635066147	1603.096	1784.74	1575.19	363	1658.46995367	CS
4	206.652	13.3621286088	1546.55	1784.74	1451.01	545	1568.2356957	CS
12	378.108	27.4968838494	1375.094	1784.74	1250	885	1471.32883312	CS
26	631.636	56.3173277364	1121.566	1784.74	1008.108	1245	1375.05194525	CS
52	1005.562	134.498154192	747.64	1784.74	591.39415	1350	1120.68519316	CS
156	1037.602	144.997484628	715.6	1784.74	560	2609	943.334228	CS
260	1076.532	159.092615307	676.67	1784.74	355.8	2401	834.436328	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780608540	1753.202	17.2	0.99	1684.292	1784.74	1667.39	3875
1780522140	1736	40.58	2.39	1699.19	1739.178	1695	283
1780435740	1695.42	39.53	2.39	1669.51	1703.36	1644.74	413
1780349340	1655.888	32.3	1.99	1590.6575	1664	1590.6575	374
1780090080	1623.59	19.18	1.20	1640.194	1653.616	1611.118	205
1780003320	1604.4079	0.23	0.01	1603.096	1630.164	1575.19	538
1779917340	1604.182	-38.79	-2.36	1611.1199	1621.134	1586.22	402
1779830940	1642.97	-2.23	-0.14	1645	1645	1604.5239	306
1779484920	1645.196	58.2	3.67	1626.498	1647.198	1625.248	480
1779398880	1587	38.79	2.51	1550	1597.88	1548.21	424
1779312300	1548.21	84.23	5.75	1509.96	1570.3	1494.625	547
1779225660	1463.98	-2.25	-0.15	1455.6	1488.424	1451.01	311
1779139740	1466.23	-38.81	-2.58	1513.66	1513.66	1455.6	302
1778880000	1505.04	-73.92	-4.68	1519.69	1525	1492.968	1325
1778793900	1578.96	-1.81	-0.11	1575	1604.04	1569.8	571
1778707380	1580.77	64.72	4.27	1532.63	1598.632	1522.536	591
1778621340	1516.05	-53.18	-3.39	1519.05	1533.785	1480	662
1778534940	1569.2295	-21.86	-1.37	1564.284	1574.51	1517	923
1778275200	1591.086	96.2	6.43	1542.462	1594.25	1534.808	596
1778188800	1494.89	-46.1	-2.99	1546.55	1546.55	1494.89	1110
1778102520	1540.992	91.87	6.34	1497.09	1542.13	1494.02	391
1778016000	1449.1199	64.12	4.63	1439.296	1456.936	1415.3219	462
1777930140	1385	-61.78	-4.27	1401.94	1415.634	1365	329
1777671000	1446.78	23.42	1.65	1419.08	1456.49	1419.08	386
1777584540	1423.3599	28.76	2.06	1415.2375	1453.978	1399.05	293
1777498140	1394.604	-10.22	-0.73	1404.8	1418.59	1375	917
1777411800	1404.82	-19.18	-1.35	1401.92	1404.82	1367	249
1777325400	1424	-46.72	-3.18	1457.55	1467.614	1411.73	301
1777065780	1470.718	69.48	4.96	1447.95	1481.08	1442.7059	227
1776979740	1401.24	-52.54	-3.61	1443.378	1449.8699	1401.24	359
1776893280	1453.78	11.6	0.80	1479.144	1479.144	1400	325
1776806940	1442.18	-25.2	-1.72	1477.275	1487.27	1442.18	184
1776720540	1467.38	6.1	0.42	1465	1502.238	1448.17	390
1776460800	1461.276	34.52	2.42	1458.17	1475	1447.545	194
1776374940	1426.758	-57.02	-3.84	1454.29	1454.29	1417.39	171
1776288360	1483.778	-50.18	-3.27	1481.99	1489.63	1419.8	23455
1776202140	1533.96	43.97	2.95	1523.656	1533.96	1504.226	317
1776115740	1489.994	61.66	4.32	1489.63	1509.41	1461.364	891
1775856000	1428.334	-36.18	-2.47	1502.21	1502.21	1413.25	1286
1775770140	1464.51	61.1	4.35	1424.39	1464.51	1404	363
1775683500	1403.41	88.42	6.72	1420	1449.19	1374.67	986
1775596800	1314.99	-17.21	-1.29	1296.674	1318.04	1273.424	612
1775510940	1332.2	-14.73	-1.09	1324.99	1338.25	1287.356	413
1775164920	1346.93	-3.54	-0.26	1296.42	1360.32	1296.42	347
1775078400	1350.474	24.31	1.83	1367.768	1385.038	1346.55	328
1774992540	1326.16	75.16	6.01	1285.53	1326.16	1276.71	527
1774906080	1251	-49	-3.77	1313.47	1322.2375	1250	335
1774646940	1300	-14.77	-1.12	1324.78	1332.1504	1300	373
1774560480	1314.77	-99.92	-7.06	1352.53	1352.548	1314.77	465
1774473900	1414.69	5.6	0.40	1394.165	1414.69	1375.99	467
1774387560	1409.09	13.48	0.97	1358.368	1411.02	1358.368	389
1774300800	1395.6099	67.61	5.09	1360.79	1406.85	1347.02	486
1774041960	1328	-46.96	-3.42	1373.482	1373.482	1293.3	516
1773955740	1374.964	24.97	1.85	1323.09	1374.964	1303.31	585
1773869340	1349.99	-38.14	-2.75	1380	1400	1349.99	112
1773782700	1388.134	-0.92	-0.07	1391.49	1396.19	1369.68	365
1773696120	1389.052	59.81	4.50	1375.98	1393.03	1370.02	913
1773437340	1329.24	-22.87	-1.69	1375.785	1387.0719	1329.24	648
1773350400	1352.106	-18.39	-1.34	1375.094	1375.094	1335.2	608
1773264540	1370.5	-25.27	-1.81	1384.24	1399.8	1330.864	479
1773178080	1395.768	60.98	4.57	1380.9335	1405.83	1364.756	484
1773091740	1334.79	37.98	2.93	1290.21	1350.3	1281.342	993
1772836140	1296.814	-65.84	-4.83	1300	1346.4079	1289.24	414
1772749680	1362.656	-34.49	-2.47	1395	1407.1201	1331.494	370