Intel【ITLC34】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	19.69	20.5296632259	95.91	116.46	95.04	275157	103.16046432	DR
4	18.71	19.3105583652	96.89	116.46	84.5	271928	96.85329449	DR
12	75.31	186.919831224	40.29	116.46	35.66	278448	81.27554334	DR
26	81.6	240	34	116.46	32.82	257458	60.92661186	DR
52	96.57	507.46190226	19.03	116.46	17.52	322526	39.6841007	DR
156	86.64	299.171270718	28.96	116.46	17.38	163741	33.79525807	DR
260	68.05	143.112513144	47.55	116.46	17.38	109061	33.74908447	DR

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
1781731740	104	4.23	4.24	102.38	105.68	99.75	253340
1781645400	99.77	-6.53	-6.14	105.49	108.56	99.11	195911
1781559000	106.3	-0.57	-0.53	108.1	111.11	106.3	278854
1781299800	106.87	7.42	7.46	98.53	107.4	97.68	266746
1781213400	99.45	8	8.75	95.91	102.4	95.04	380932
1781126940	91.45	-1.65	-1.77	91.44	95.75	90.67	175564
1781040600	93.1	-2	-2.10	97.41	98.05	86.2	579906
1780954140	95.1	10.6	12.54	96.48	97.38	92.11	372919
1780695000	84.5	-9.28	-9.90	92.89	92.89	84.5	444993
1780522200	93.78	4.13	4.61	96.01	99.2	93.5	328056
1780435800	89.65	-1.75	-1.91	90.51	91.02	87.17	175090
1780349400	91.4	-6.6	-6.73	90.5	94.87	89.28	405684
1780090200	98	-3.3	-3.26	103.46	106.5	98	265905
1780003800	101.3	-1.2	-1.17	102.19	103.6	98.2	189358
1779917400	102.5	-1.65	-1.58	105.15	105.5	98.7	193814
1779830940	104.15	2.63	2.59	101.6	105.19	98.06	249703
1779744600	101.52	1.77	1.77	101.62	103.43	100.63	31786
1779485400	99.75	1.14	1.16	99.96	102.5	98.79	179615
1779398940	98.61	-0.21	-0.21	96.89	99.37	94.47	198452
1779312600	98.82	6.03	6.50	97.53	102.22	96	326100
1779226140	92.79	2.7	3.00	89	94.8	85.93	264394
1779139800	90.09	-0.71	-0.78	93.82	96.5	86.65	313691
1778880600	90.8	-4.9	-5.12	92.5	93.09	90.17	262959
1778794140	95.7	-5	-4.97	95.11	98.56	94.17	413517
1778707800	100.7	2.4	2.44	100.63	102.5	95.45	223604
1778621400	98.3	-6.7	-6.38	101	104.19	93.95	399094
1778535000	105	3.25	3.19	106.82	107.83	100.98	400669
1778275800	101.75	12.13	13.53	91.56	104	90.61	377789
1778189400	89.62	-2.18	-2.37	89	93.55	88.88	274636
1778102940	91.8	1.38	1.53	91.16	93.01	87.7	366922
1778016600	90.42	11.14	14.05	82.09	90.42	81.76	344419
1777930200	79.28	3.28	4.32	81	82.5	79	468206
1777584600	76	-2.19	-2.80	80.44	80.57	76	277087
1777498140	78.19	7.82	11.11	71.46	79.09	71.46	333861
1777411800	70.37	0.16	0.23	67.41	70.91	66.849999	213594
1777325340	70.21	1.61	2.35	68.53	72.17	68.05	550231
1777066200	68.6	4.71	7.37	69.11	71.15	66.39	859572
1776979800	63.89	9.89	18.31	54.22	63.89	54.1	319561
1776893400	54	-0.9	-1.64	56.1	56.78	53.81	123915
1776720600	54.9	-1.77	-3.12	56.99	57.31	54.07	416822
1776461400	56.67	-0.14	-0.25	57.01	58.43	56.21	81322
1776375000	56.81	3.16	5.89	53.72	56.94	53.46	602168
1776288600	53.65	0.8	1.51	52.79	54.75	52.38	101402
1776202140	52.85	-1.75	-3.21	54.41	54.54	51.61	116021
1776115800	54.6	2.49	4.78	51.6	54.6	51.6	198501
1775856600	52.11	-0.04	-0.08	52.2	52.89	50.96	96090
1775770200	52.15	2.55	5.14	50.22	52.38	49.42	121462
1775683740	49.6	4.27	9.42	46.74	50.22	46.45	266307
1775597340	45.33	1.89	4.35	42.67	45.7	42.67	234383
1775511000	43.44	-0.02	-0.05	44	44.85	42.85	143155
1775165400	43.46	2.22	5.38	39.96	43.46	39.5	272219
1775078940	41.24	3.14	8.24	38.52	41.85	38.52	161777
1774992540	38.1	2.1	5.83	36.08	38.23	36.08	83292
1774906140	36	-1.3	-3.49	38.06	38.27	35.66	149453
1774647000	37.3	-1.38	-3.57	38.46	38.46	37.3	138213
1774560540	38.68	-2.22	-5.43	40.29	40.59	38.36	130062
1774474140	40.9	2.31	5.99	40.15	41.55	39.69	135890
1774387740	38.59	0.15	0.39	38.82	38.82	37.96	66808
1774301340	38.44	-0.24	-0.62	39.21	39.59	38.22	94221
1774042200	38.68	-1.5	-3.73	40.35	41.7	38.68	51211
1773955740	40.18	0.74	1.88	38.65	40.32	38.5	67750
1773869400	39.44	1.12	2.92	38.27	39.65	38.08	91650