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	-3.54	-3.23169618404	109.54	122.62	102.5	428443	109.33704176	DR
4	13.11	14.1134675423	92.89	122.62	84.5	367730	106.37171591	DR
12	53.8	103.0651341	52.2	122.62	50.96	321021	92.41302492	DR
26	68.91	185.791318415	37.09	122.62	34.91	277722	68.52556567	DR
52	86.19	435.083291267	19.81	122.62	17.52	329283	44.17056615	DR
156	79.36	297.897897898	26.64	122.62	17.38	168993	36.5632245	DR
260	58	120.833333333	48	122.62	17.38	112352	36.20349416	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	106.04	1.32	1.26	104.65	112.86	104.5	54775
1783027740	104.72	-6.28	-5.66	112	112.99	102.97	892144
1782941400	111	-8.02	-6.74	116.72	117.38	110	463716
1782855000	119.02	5.63	4.97	113.53	122.62	112.57	221139
1782768600	113.39	3.89	3.55	110.6	113.39	102.5	286514
1782509400	109.5	-5.44	-4.73	109.54	112.99	108.26	278702
1782423000	114.94	-0.06	-0.05	121.11	121.67	109	606822
1782336540	115	1	0.88	115.4	118.04	110.99	231694
1782250200	114	-6.72	-5.57	111.5	118.88	110.65	250405
1782163800	120.72	5.23	4.53	118.24	121	116.89	470997
1781904600	115.49	-0.11	-0.10	115.24	116.1	113.82	355397
1781818140	115.6	11.6	11.15	112.45	116.46	110	347905
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