Analog Devices Inc.【A1DI34】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	95.91	9.22317959765	1039.88	1135.79	1039.88	47	1099.93734177	DR
4	92.43	8.85887900629	1043.36	1135.79	996.44	30	1066.34576991	DR
12	300.79	36.022754491	835	1135.79	835	30	1028.23709122	DR
26	357.64	45.9602904324	778.15	1135.79	769.46	30	968.22678674	DR
52	493.67	76.8812682988	642.12	1135.79	600	31	873.07028765	DR
156	691.85	155.843131955	443.94	1135.79	406.72	39	643.93293685	DR
260	722.51	174.823364305	413.28	1135.79	337.29	105	484.07513795	DR

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
1781904600	1135.79	12.19	1.08	1135.79	1135.79	1135.79	1
1781818140	1123.6	47.7	4.43	1104	1128	1104	93
1781731740	1075.9	-17.37	-1.59	1076.96	1076.96	1073.77	52
1781645400	1093.27	2.53	0.23	1103.43	1103.43	1093.27	2
1781559000	1090.74	36.53	3.47	1084.3	1094.98	1074.84	87
1781299800	1054.21	4.21	0.40	1039.88	1054.21	1039.88	3
1781213400	1050	33	3.24	1044.47	1050	1033.1	83
1781126940	1017	-23.55	-2.26	1024.8	1024.8	1017	4
1781040600	1040.55	-13.48	-1.28	1020.6	1040.55	1020.6	3
1780954140	1054.03	0	0.00	1075.3599	1075.3599	1054.03	2
1780695000	1054.03	-60.03	-5.39	1048.04	1071.27	1048.04	24
1780522200	1114.06	55.84	5.28	1093	1116.45	1093	34
1780435800	1058.22	7.22	0.69	1051	1060.59	1051	42
1780349400	1051	0	0.00	1051	1051	1051	1
1780090200	1051	6.9	0.66	1051	1051	1051	1
1780003800	1044.1	-4.24	-0.40	1040.92	1062.79	1040.92	3
1779917400	1048.34	-1.66	-0.16	1041.09	1048.34	1041.09	5
1779830940	1050	44.62	4.44	1094	1094	1041	31
1779744600	1005.38	8.94	0.90	1005.38	1005.38	1005.38	5
1779485400	996.44	39.44	4.12	1043.3599	1043.3599	996.44	90
1779398940	957	-42.33	-4.24	1024	1024	957	96
1779312600	999.33	-52.77	-5.02	999.33	999.33	999.33	1
1779226140	1052.1	-10.41	-0.98	1060.5	1061.55	1050.84	54
1779139800	1062.51	0	0.00	1062.51	1062.51	1062.51	0
1778880600	1062.51	-19.49	-1.80	1082	1082	1060.3699	40
1778794200	1082	0	0.00	1082	1082	1082	0
1778707800	1082	61.76	6.05	1063.99	1085	1063.99	54
1778621400	1020.24	-13.92	-1.35	1017.12	1020.24	1017.12	2
1778535000	1034.16	14.06	1.38	1023.06	1034.16	1020	4
1778275800	1020.1	12.76	1.27	1024.4	1024.4	1020.1	3
1778189400	1007.34	-12.66	-1.24	1006.26	1009.4	1002.19	15
1778102940	1020	23.07	2.31	1010.03	1025	1010.03	12
1778016600	996.93	1.25	0.13	991.98	998.91	990	13
1777930200	995.68	0	0.00	995.68	995.68	995.68	0
1777584600	995.68	18.4	1.88	998	1000.58	991.76	14
1777498140	977.28	17.86	1.86	982.52	982.52	972.48	7
1777411800	959.42	-11.58	-1.19	962.36	962.36	959.42	17
1777325340	971	-31.85	-3.18	971	971	971	1
1777066200	1002.85	-10.8	-1.07	1020	1020	1002.85	5
1776979800	1013.65	62.26	6.54	989.9	1014.6	989.9	89
1776893400	951.39	6.51	0.69	982.08	982.08	944.88	68
1776720600	944.88	109.88	13.16	951.69	952.32	944.88	82
1776461340	835	0	0.00	835	835	835	0
1776374940	835	0	0.00	835	835	835	0
1776288540	835	0	0.00	835	835	835	0
1776202140	835	0	0.00	835	835	835	0
1776115740	835	0	0.00	835	835	835	0
1775856540	835	0	0.00	835	835	835	0
1775770140	835	0	0.00	835	835	835	0
1775683740	835	0	0.00	835	835	835	0
1775597340	835	0	0.00	835	835	835	0
1775510940	835	0	0.00	835	835	835	0
1775165340	835	0	0.00	835	835	835	0
1775078940	835	-3.55	-0.42	835	835	835	20
1774992540	838.55	0	0.00	838.55	838.55	838.55	0
1774906140	838.55	0	0.00	838.55	838.55	838.55	0
1774646940	838.55	0	0.00	838.55	838.55	838.55	0
1774560540	838.55	-10.97	-1.29	838.55	838.55	838.55	1
1774474140	849.52	0	0.00	849.52	849.52	849.52	0
1774387740	849.52	35.26	4.33	849.52	849.52	849.52	2
1774270800	814.26	0	0.00	814.26	814.26	814.26	0