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	150	13.6363636364	1100	1250	1100	3365	1198.10173143	CS
4	251.1425	25.1429758499	998.8575	1250	996.0625	997	1192.25915013	CS
12	461.005	58.4293943561	788.995	1250	717.3	424	1118.54594613	CS
26	646.91	107.265913877	603.09	1250	590.5562	251	1082.08909122	CS
52	636.5	103.748981255	613.5	1250	469.94	178	956.75539499	CS
156	828.375	196.471983398	421.625	1250	380.95	135	797.39963143	CS
260	908	265.497076023	342	1250	223	123	716.58136523	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775856000	866.98	11.98	1.40	866.98	866.98	866.98	13
1775770140	855	51.76	6.44	855	855	855	85
1775683200	803.2362	0	0.00	803.2362	803.2362	803.2362	0
1775596800	803.2362	6.85	0.86	803.2362	803.2362	803.2362	20
1775510940	796.385	16.79	2.15	796.385	796.385	796.385	5
1775164920	779.6	27.6	3.67	770.26	779.6	770.19	136
1775078940	752	0	0.00	752	752	752	0
1774992540	752	34.7	4.84	748.2838	752	748.2838	2
1774906080	717.3	-71.7	-9.09	717.3	717.3	717.3	1
1774646880	788.995	0	0.00	788.995	788.995	788.995	0
1774560480	788.995	6.56	0.84	788.995	788.995	788.995	1
1774473960	782.435	0	0.00	782.435	782.435	782.435	0
1774387560	782.435	5.77	0.74	782.435	782.435	782.435	13
1774300800	776.665	33.56	4.52	776.665	776.665	776.665	6
1774041960	743.1	-36.14	-4.64	760	760	743.1	41
1773955740	779.2375	-10.79	-1.37	760	779.2375	760	11