Advanced Micro Devices Inc.【A1MD34】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	14	4.22960725076	331	377.73	321.59	79409	345.13521476	DR
4	22.99	7.13952982827	322.01	377.73	284.14	98136	329.65939722	DR
12	195	130	150	377.73	149.45	94117	274.23585251	DR
26	188.51	120.461371334	156.49	377.73	123.02	95041	201.4070114	DR
52	250.2	263.924050633	94.8	377.73	91.33	88409	169.73788724	DR
156	276.75	405.494505495	68.25	377.73	57.5	51543	138.36387057	DR
260	-138	-28.5714285714	483	918	39.78	35770	144.30978807	DR

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
1783114200	345	8.5	2.53	335	345	335	5802
1783027740	336.5	-16.9	-4.78	351.44	355.92	329.83	71026
1782941400	353.4	-20.59	-5.51	366.49	366.49	352	45498
1782855000	373.99	26.84	7.73	352.49	377.73	348.82	58739
1782768600	347.15	13.15	3.94	334	350	321.58999	76956
1782509400	334	-8.8	-2.57	331	343.35	325.94	144825
1782423000	342.8	-4	-1.15	354	357.25	329.92	69740
1782336540	346.8	8.04	2.37	341.38	346.8	328.31	83542
1782250200	338.76	-16.14	-4.55	329.37	342.25	327.76	37900
1782163800	354.9	7.23	2.08	350	361.74	344.44	110696
1781904600	347.67	1.67	0.48	345.99	347.67	339.52	92040
1781818140	346	14.48	4.37	341.5	348.07	339.31	42821
1781731740	331.52	9.12	2.83	330.58999	337.41	321.57	167333
1781645400	322.39999	-23.81	-6.88	343	347.15	322.39999	41815
1781559000	346.21	19.37	5.93	337.45	350.7	333.94	109467
1781299800	326.83999	18.28	5.92	313.39	329.99	313.39	172482
1781213400	308.56	19.64	6.80	297.39999	312.25	295.5	150316
1781126940	288.92	-17.71	-5.78	302.2	308	288	66293
1781040600	306.63	-11.07	-3.48	323	325.14999	284.14	218259
1780954140	317.7	18.45	6.17	312.58999	319.54	305	94753
1780695000	299.25	-38.37	-11.36	322.01	323.19	298.86	108213
1780522200	337.62	13.14	4.05	335	346.64	331.39	181959
1780435800	324.48	4.58	1.43	316.5	326.1	314.62	43608
1780349400	319.89999	-4.01	-1.24	313.68	324.52	306.61	71508
1780090200	323.91	-3.09	-0.94	328.5	329.70999	317.18	77308
1780003800	327	14	4.47	314	331.74	312	65035
1779917400	313	-4.15	-1.31	320.5	322	308	82870
1779830940	317.14999	16.7	5.56	302.49	318.31	300.95	62575
1779744600	300.45	5.35	1.81	298.06	300.55	295.08999	7485
1779485400	295.1	14.4	5.13	287.51	300.58999	287.51	122015
1779398940	280.7	1.46	0.52	272.89999	281.89999	270.13	72193
1779312600	279.24	18.24	6.99	266.01	281.05	266.01	45944
1779226140	261	-2.2	-0.84	261	268.77	247.75	58509
1779139800	263.2	-4.3	-1.61	268.39999	274	257.58	115023
1778880600	267.5	-11.94	-4.27	273.52999	276.74	267.5	38087
1778794140	279.44	-0.28	-0.10	271.45	282.12	269.66	92643
1778707800	279.72	4.08	1.48	278.1	284.35	265.95999	56952
1778621400	275.64	-4.08	-1.46	273.99	280.41	261	82975
1778535000	279.72	2.17	0.78	284.01	287	275.43	86026
1778275800	277.55	26.14	10.40	254.52	278.31	254.3	93256
1778189400	251.41	-6.65	-2.58	257	259	247.15	81147
1778102940	258.06	35.19	15.79	250.5	264.52999	247.5	239661
1778016600	222.87	11.01	5.20	215.6	222.87	212.62	64033
1777930200	211.86	-6.43	-2.95	218.28	223.76	209.88	149323
1777584600	218.29	11.29	5.45	213.77	220.07	207.6	60961
1777498140	207	5.82	2.89	203.22	212.42	199.9	68387
1777411800	201.18	-6.82	-3.28	197.78	203.94	193	180794
1777325340	208	-8.2	-3.79	215.6	216.3	204.92	125225
1777066200	216.2	17.84	8.99	212.23	220.26	209.52	116779
1776979800	198.36	10.46	5.57	187.9	200	186.28	103923
1776893400	187.9	17.56	10.31	180.77	189.3	177.66	69653
1776720600	170.34	-2.76	-1.59	173.98	178.56	169.57	138416
1776461400	173.1	0.46	0.27	172.64	174.38	170.28	61202
1776375000	172.64	11.44	7.10	160.8	174.64	160.72999	295002
1776288600	161.19999	3.4	2.15	157.8	161.79	157.29	23743
1776202140	157.8	3.75	2.43	155	159.19999	152.86	59202
1776115800	154.05	1.25	0.82	152.8	154.59	152.12	39416
1775856600	152.8	3.81	2.56	150	156.27	149.44999	69127
1775770200	148.99	2.36	1.61	147.3	149.97	147	24297
1775683740	146.63	5.23	3.70	147.21	148.72	144.77	85470
1775597340	141.4	0.4	0.28	139.44999	142.55	139.04	207644
1775511000	141	1.25	0.89	141	145.21	140.44	61949