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	152.524	8.6226312695	1768.88	1950	1736.572	13887	1797.59780791	CS
4	251.894	15.0879000425	1669.51	1991.64	1621	19613	1832.23719727	CS
12	624.73	48.1794190367	1296.674	1991.64	1273.424	7162	1796.92274925	CS
26	843.594	78.2692682384	1077.81	1991.64	1065	4032	1730.3670139	CS
52	1127.078	141.891112717	794.326	1991.64	683.898	2779	1507.05296929	CS
156	1209.104	169.746455145	712.3	1991.64	560	3097	1086.59105227	CS
260	1226.264	176.405328423	695.14	1991.64	355.8	2696	944.61042397	CS

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
1782768300	1879.45	77.83	4.32	1805	1879.45	1777.55	6234
1782509280	1801.62	-38.38	-2.09	1788.958	1801.62	1773.162	30668
1782422460	1840	82	4.66	1856.775	1856.775	1785.76	801
1782336000	1758	-27.77	-1.56	1756.65	1778.12	1736.572	10524
1782250140	1785.77	-180.81	-9.19	1768.88	1812.39	1760.285	21209
1782163500	1966.58	29.43	1.52	1961.04	1991.64	1891.69	24606
1781818140	1937.146	37.15	1.96	1896.35	1938.69	1896.35	466
1781731740	1900	96.69	5.36	1924.14	1933.25	1863.5	10239
1781645340	1803.314	-60.2	-3.23	1856.496	1903.85	1803.314	50272
1781558940	1863.51	-12.14	-0.65	1908.484	1919.86	1863.37	70497
1781299740	1875.645	-9.1	-0.48	1858.56	1913.65	1851.558	50275
1781213220	1884.74	155.81	9.01	1787.05	1910.32	1779.98	40654
1781126940	1728.93	45.21	2.69	1764.83	1809.25	1728.93	30390
1781040540	1683.72	-56.6	-3.25	1803.9	1826.545	1674.462	20273
1780954140	1740.324	119.32	7.36	1744.684	1781.18	1723.65	272
1780694940	1621	-132.2	-7.54	1693.79	1705.576	1621	687
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