Lam Research Corp【L1RC34】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	10.02	25.056264066	39.99	50.01	37.6	36523	41.41740629	DR
4	19.45	63.6452879581	30.56	50.01	30.56	34401	38.1467525	DR
12	21.11	73.044982699	28.9	50.01	23.75	22723	34.59994648	DR
26	29.36	142.179176755	20.65	50.01	19.28	26745	29.92235443	DR
52	38.47	333.362218371	11.54	50.01	11.01	21858	24.4657932	DR
156	-17.29	-25.690936107	67.3	142.87	7.8	12767	22.53942303	DR
260	-751.89	-93.7635615413	801.9	1039.92	7.8	8698	33.4251605	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
1781645400	42.99	-2.01	-4.47	45	45.28	42.82	69795
1781559000	45	1.92	4.46	44.69	46	43.88	25541
1781299800	43.08	1.28	3.06	42.22	43.68	41.21	14335
1781213400	41.8	4.03	10.67	39.3	42.33	39.19	10164
1781126940	37.77	-2.23	-5.58	39.99	40.55	37.6	62780
1781040600	40	1.4	3.63	38.6	40.95	36.29	8080
1780954140	38.6	2.7	7.52	37.67	38.83	36.99	67189
1780695000	35.9	-3.94	-9.89	38.55	38.55	35.74	40430
1780522200	39.84	1.82	4.79	38.46	39.98	38.09	75181
1780435800	38.02	1.8	4.97	36.8	38.13	36.65	3326
1780349400	36.22	-0.14	-0.39	36.69	36.69	35.36	29998
1780090200	36.36	-0.36	-0.98	36.87	37.34	36.36	53882
1780003800	36.72	-0.16	-0.43	36.88	37	35.59	19460
1779917400	36.88	0.01	0.03	38.99	38.99	36.29	38352
1779830940	36.87	1.15	3.22	36.09	36.87	35.42	23821
1779744600	35.72	0.46	1.30	35.26	35.91	35.26	585
1779485400	35.26	0.76	2.20	34.58	35.27	34.58	30157
1779398940	34.5	1.54	4.67	32.299999	34.5	32.299999	57364
1779312600	32.96	1.77	5.67	30.56	33.39	30.56	23182
1779226140	31.19	-0.44	-1.39	30.99	31.66	30.45	15702
1779139800	31.63	-1.25	-3.80	33.22	33.49	31.15	54355
1778880600	32.88	-1.29	-3.78	32.549999	33.11	32.42	17166
1778794140	34.17	0.59	1.76	33.58	34.2	33.39	53317
1778707800	33.58	1.33	4.12	32.75	33.9	32.5	26845
1778621400	32.25	-1.08	-3.24	32.049999	32.27	31.03	2780
1778535000	33.33	0.68	2.08	31.99	33.33	31.99	34251
1778275800	32.65	0.61	1.90	32.909999	32.909999	32.189999	23990
1778189400	32.04	-0.94	-2.85	33.31	33.31	32.04	24413
1778102940	32.979999	2.21	7.18	31.25	33.28	31.25	15610
1778016600	30.77	1.67	5.74	29.77	31.26	29.77	27396
1777930200	29.1	0.07	0.24	28.71	29.45	28.71	25769
1777584600	29.03	0.89	3.16	28.14	29.05	28.14	2738
1777498140	28.14	-0.27	-0.95	27.84	28.64	27.53	29860
1777411800	28.41	-4.92	-14.76	28.53	28.72	27.7	22985
1777325340	33.33	2.16	6.93	30.54	33.33	29.08	9080
1777066200	31.17	1.77	6.02	30.15	31.25	30.06	56412
1776979800	29.4	-1.2	-3.92	30.1	30.17	28.85	9801
1776893400	30.6	0.79	2.65	29.64	30.6	29.26	5108
1776720600	29.81	-0.41	-1.36	30.53	30.53	29.76	5825
1776461400	30.22	0.6	2.03	29.86	30.27	29.78	1771
1776375000	29.62	-1.62	-5.19	31.23	31.23	29.58	1131
1776288600	31.24	0.39	1.26	30.46	31.24	29.18	4401
1776202140	30.85	-0.39	-1.25	30.91	30.96	30.13	9652
1776115800	31.24	-0.01	-0.03	29.99	31.24	29.79	13038
1775856600	31.25	1.32	4.41	30.02	31.25	29.87	14825
1775770200	29.93	1.18	4.10	28.8	29.93	28.35	2006
1775683740	28.75	2.89	11.18	27.48	28.75	27.48	13925
1775597340	25.86	0.06	0.23	25.32	26.08	25.32	3837
1775511000	25.8	0.17	0.66	25.84	25.93	25.48	5209
1775165400	25.63	-0.41	-1.57	25.2	25.96	24.67	12540
1775078940	26.04	1.06	4.24	25.76	26.24	25.48	7455
1774992540	24.98	1.07	4.48	24.1	25.18	24.1	6519
1774906140	23.91	-1.21	-4.82	25.48	25.48	23.75	7743
1774647000	25.12	-0.2	-0.79	25.33	25.59	25	8172
1774560540	25.32	-4.67	-15.57	26.96	27.12	25.32	2316
1774474140	29.99	1.11	3.84	28.9	29.99	27.03	40932
1774387740	28.88	0.39	1.37	27.69	28.88	27.38	41377
1774301340	28.49	0.19	0.67	27.73	28.49	27.69	17124
1774042200	28.3	0.53	1.91	27.21	28.3	27	2950
1773955740	27.77	-0.35	-1.24	28.1	28.1	26.06	5845
1773869400	28.12	1.33	4.96	26.9	28.12	26.63	4840
1773782940	26.79	0.68	2.60	26.38	26.79	26.12	24722