ASM International NV (ID)【ASMXF】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	45.13	4.51142100265	1000.35	1065.5328	992.92	125	1040.82603723	CS
4	-115.02	-9.91124515295	1160.5	1250	992.92	2143	1219.48263225	CS
12	118.01	12.7238616882	927.47	1250	927.47	713	1195.04077107	CS
26	309.64	42.0797999565	735.84	1250	717.3	421	1159.44857896	CS
52	438.83	72.3366026539	606.65	1250	469.94	263	1058.63935598	CS
156	630.24	151.777285425	415.24	1250	380.95	173	905.55374056	CS
260	703.48	205.695906433	342	1250	223	152	826.13570221	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
1783718820	1045.48	0	0.00	1045.48	1045.48	1045.48	0
1783632420	1045.48	52.56	5.29	1065.5328	1065.5328	1045.16	342
1783545840	992.92	-7.43	-0.74	1034.5	1034.5	992.92	29
1783459740	1000.35	-62.65	-5.89	1000.35	1000.35	1000.35	5
1783373340	1063	0	0.00	1063	1063	1063	0
1783027740	1063	-60	-5.34	1063	1063	1063	162
1782941280	1123	-11.95	-1.05	1123	1123	1123	45
1782854880	1134.9475	30.1	2.72	1134.9475	1134.9475	1134.9475	45
1782768060	1104.85	0	0.00	1104.85	1104.85	1104.85	0
1782508860	1104.85	0	0.00	1104.85	1104.85	1104.85	0
1782422460	1104.85	-42.37	-3.69	1121.8	1121.8	1104.85	274
1782336540	1147.215	0	0.00	1147.215	1147.215	1147.215	0
1782250140	1147.215	-82.56	-6.71	1147.6	1147.6	1147.215	20
1782163500	1229.775	-20.23	-1.62	1209.8	1249.9999	1209.8	54
1781818140	1250	50	4.17	1190.93	1250	1190.93	13537
1781731740	1200	18.45	1.56	1195	1200	1195	12669
1781645340	1181.55	0	0.00	1181.55	1181.55	1181.55	0
1781558940	1181.55	12.8	1.09	1181.55	1181.55	1181.55	96
1781299740	1168.753	18.75	1.63	1160.5	1168.753	1160.5	585
1781213220	1150	121.7	11.84	1100	1150	1100	110
1781126940	1028.3	0	0.00	1028.3	1028.3	1028.3	0
1781040540	1028.3	-5.46	-0.53	1070	1070	1028.3	11
1780954140	1033.76	37.7	3.78	1033.76	1033.76	1033.76	351
1780694940	996.0625	-21.68	-2.13	996.0625	996.0625	996.0625	25
1780608540	1017.7388	-33.58	-3.19	1044.651	1044.651	1017.7388	20
1780522140	1051.32	31.32	3.07	1051.32	1051.32	1051.32	2
1780435740	1020	0	0.00	1020	1020	1020	20
1780349340	1020	-39.53	-3.73	1020	1020	1020	2
1780090140	1059.525	0	0.00	1059.525	1059.525	1059.525	0
1780003740	1059.525	0	0.00	1059.525	1059.525	1059.525	0
1779917340	1059.525	4.6	0.44	1059.525	1059.525	1059.525	8
1779830940	1054.925	44.52	4.41	1054.925	1054.925	1054.925	40
1779485280	1010.405	0	0.00	1010.405	1010.405	1010.405	0
1779398880	1010.405	5.81	0.58	998.8575	1010.405	998.8575	12
1779312300	1004.595	-5.58	-0.55	1004.595	1004.595	1004.595	1
1779226140	1010.17	0	0.00	1010.17	1010.17	1010.17	0
1779139740	1010.17	-60.09	-5.61	1025.065	1025.065	1010.17	4
1778880300	1070.26	0	0.00	1070.26	1070.26	1070.26	0
1778793900	1070.26	57.69	5.70	1045	1070.26	1045	103
1778707380	1012.5654	22.57	2.28	1012.5654	1012.5654	1012.5654	107
1778621340	990	-58	-5.53	990	990	990	50
1778534940	1048	8.77	0.84	1048	1048	1048	250
1778275200	1039.232	16.4	1.60	1036.6512	1039.232	1036.6512	15
1778188800	1022.835	-21.24	-2.03	1022.835	1022.835	1022.835	2
1778102520	1044.0725	79.81	8.28	1026.2	1044.0725	1026.2	6
1778016600	964.26645	0	0.00	964.26645	964.26645	964.26645	0
1777930200	964.26645	0	0.00	964.26645	964.26645	964.26645	0
1777671000	964.26645	0	0.00	964.26645	964.26645	964.26645	0
1777584540	964.26645	-36.13	-3.61	964.26645	964.26645	964.26645	5
1777498140	1000.4	65.35	6.99	1000.4	1000.4	1000.4	372
1777411800	935.05	-64.95	-6.50	957.1	957.1	935.05	8
1777325400	1000	0	0.00	1000	1000	1000	0
1777065780	1000	11.41	1.15	1000	1000	1000	55
1776979740	988.5932	18.59	1.92	988.5932	988.5932	976.88308	287
1776893280	970	5	0.52	965.72	970	965.47	1585
1776806940	965	17.98	1.90	958.45	985	950	8
1776720540	947.025	19.56	2.11	947.025	947.025	947.025	1
1776460800	927.47	35.47	3.98	927.47	927.47	927.47	29
1776374940	892	14.2	1.62	900.94	900.94	891.91	23
1776288360	877.7975	-25.2	-2.79	900.6125	900.6125	870.3	2279
1776202140	903	30.11	3.45	902.57	903	902.57	40
1776115740	872.895	5.91	0.68	871.34	872.895	871.34	39