Ambarella Inc【A2MB34】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	-0.76	-4.6004842615	16.52	16.52	14.68	6856	15.43832288	DR
4	2.1	15.3733528551	13.66	19.02	12.76	2000	15.54476952	DR
12	4.16	35.8620689655	11.6	19.62	11.6	1271	15.65147905	DR
26	0.67	4.44002650762	15.09	19.62	10.21	684	15.30145411	DR
52	0.8	5.34759358289	14.96	20.3	10.21	536	15.63764059	DR
156	0.13	0.83173384517	15.63	20.3	8.41	477	14.31995295	DR
260	-0.95	-5.68521843208	16.71	20.3	8.41	414	14.3323271	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
1783719000	15.76	-0.22	-1.38	16	16.16	15.76	1106
1783632600	15.98	0.43	2.77	15.4	15.98	15.4	8367
1783546200	15.55	0.87	5.93	15	15.55	15	9181
1783459800	14.68	-1.84	-11.14	15.38	15.38	14.68	8825
1783373400	16.52	0.5	3.12	16.52	16.52	16.52	1049
1783114140	16.02	0	0.00	16.02	16.02	16.02	0
1783027740	16.02	-2.44	-13.22	18.2	18.2	16	289
1782941400	18.46	0.69	3.88	17.68	19.02	17	3449
1782855000	17.77	3.91	28.21	14.2	17.9	14.2	1424
1782768600	13.86	1.08	8.45	13.18	13.86	13.18	574
1782509400	12.78	-0.53	-3.98	12.76	12.78	12.76	523
1782423000	13.31	0.37	2.86	13.02	13.31	13.02	793
1782336540	12.94	-0.67	-4.92	13.35	13.38	12.94	548
1782250200	13.61	-0.94	-6.46	14.19	14.19	13.61	554
1782163800	14.55	0.25	1.75	14.3	14.55	14.3	256
1781904600	14.3	0.06	0.42	14.3	14.3	14.3	320
1781818140	14.24	0.69	5.09	14.25	14.35	14.24	446
1781731740	13.55	-0.29	-2.10	13.67	13.67	13.55	782
1781645400	13.84	-0.33	-2.33	13.84	13.84	13.84	108
1781559000	14.17	0.42	3.05	14.06	14.17	14.06	369
1781299800	13.75	0.38	2.84	13.66	13.75	13.66	151
1781213400	13.37	0.42	3.24	13.02	13.37	12.91	437
1781126940	12.95	-0.39	-2.92	12.92	12.95	12.92	331
1781040600	13.34	-1.07	-7.43	14.5	14.5	13.34	454
1780954140	14.41	1.26	9.58	13.15	14.41	13.15	818
1780695000	13.15	-1.75	-11.74	14.24	14.24	13.15	809
1780522200	14.9	-0.64	-4.12	14.9	14.9	14.9	302
1780435800	15.54	0.29	1.90	16.149999	16.149999	15.54	352
1780349400	15.25	0.71	4.88	15.2	15.41	15.05	5889
1780090200	14.54	-4.38	-23.15	18.92	18.92	14.5	5330
1780003800	18.92	0.77	4.24	18.16	18.92	18.15	489
1779917400	18.15	-0.57	-3.04	19.5	19.62	17.96	9306
1779830940	18.72	0.79	4.41	19.15	19.2	18.72	1279
1779744600	17.93	0.45	2.57	17.86	17.93	17.86	205
1779485400	17.48	0.84	5.05	17.48	17.48	17.48	137
1779398940	16.64	0.02	0.12	16.64	16.64	16.64	369
1779312600	16.62	1	6.40	15.9	16.62	15.9	348
1779226140	15.62	-0.2	-1.26	15.57	15.62	15.57	700
1779139800	15.82	-0.7	-4.24	15.88	15.88	15.79	238
1778880600	16.52	0.3	1.85	16.52	16.52	16.52	205
1778794140	16.219999	-0.22	-1.34	16.3	16.3	16.219999	331
1778707800	16.44	1.16	7.59	16.44	16.44	16.44	117
1778621400	15.28	-0.37	-2.36	15.28	15.28	15.28	289
1778535000	15.65	0.71	4.75	15.65	15.65	15.65	40
1778275800	14.94	0.28	1.91	14.89	14.94	14.89	209
1778189400	14.66	0.08	0.55	14.66	14.66	14.66	92
1778102940	14.58	0.07	0.48	14.58	14.58	14.58	333
1778016600	14.51	0.41	2.91	14.2	14.51	14.2	369
1777930200	14.1	0.59	4.37	14.1	14.1	14.1	523
1777584600	13.51	0.38	2.89	13.66	13.66	13.51	156
1777498140	13.13	0.42	3.30	13.13	13.13	13.13	8
1777411800	12.71	-0.05	-0.39	12.71	12.71	12.71	280
1777325340	12.76	-0.57	-4.28	13.33	13.38	12.76	178
1777066200	13.33	1.12	9.17	13.33	13.33	13.33	287
1776979800	12.21	0.15	1.24	12.21	12.21	12.21	149
1776893400	12.06	0.27	2.29	11.87	12.06	11.87	164
1776720600	11.79	0.19	1.64	11.6	11.79	11.6	13
1776461400	11.6	0.23	2.02	11.6	11.6	11.6	1637
1776375000	11.37	-0.01	-0.09	11.5	11.5	11.37	4
1776288600	11.38	0.06	0.53	11.53	11.53	11.33	116
1776202140	11.32	0.49	4.52	10.83	11.32	10.83	42
1776115800	10.83	0.18	1.69	11.99	11.99	10.6	68