Super Micro Computer Inc【1SMCI】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	39.4	41.08	31.84	68176	37.37487519	DE
4	27.5	44.04	25.4	76068	34.7292415	DE
12	26.45	44.04	16.77	81107	27.14184659	DE
26	29.36	44.04	16.77	63080	26.94209856	DE
52	37.41	54.66	16.77	56146	32.94576698	DE
156	26.56	59.5	16.5	50952	34.30362163	DE
260	26.56	59.5	16.5	50952	34.30362163	DE

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
1781106900	31.96	-2.92	-8.37	32.38	32.759999	31.84	23842
1781020500	34.88	-2.62	-6.99	38.64	38.98	34.88	76262
1780934100	37.5	0.66	1.79	36.18	38.92	35.62	71502
1780674900	36.84	-3.76	-9.26	39.22	39.5	36.8	62635
1780588500	40.6	0.2	0.50	39.4	41.08	37.6	106638
1780502100	40.4	-2.74	-6.35	42.84	43.1	40.16	74719
1780415700	43.14	2.66	6.57	42.24	44.04	41.64	97200
1780329300	40.48	0.5	1.25	40.72	41.08	38.92	97606
1780070100	39.98	3.14	8.52	39.42	41.34	37.58	184561
1779983700	36.84	4.72	14.69	32.36	37	32.24	82379
1779897300	32.119999	0.62	1.97	31.96	33.24	31.66	71475
1779810900	31.5	0.12	0.38	30.9	31.54	30.5	62451
1779724500	31.38	1.16	3.84	31.58	31.58	31.02	16478
1779465300	30.22	2.22	7.93	28.88	30.5	28.82	91953
1779378900	28	-0.54	-1.89	28.64	29.18	27.86	60590
1779292500	28.54	2.68	10.36	26.52	28.6	26.5	79224
1779206100	25.86	0.12	0.47	26.24	26.58	25.48	48488
1779119700	25.74	-1.08	-4.03	26.52	26.86	25.4	77661
1778860500	26.82	-1.9	-6.62	27.78	27.78	26.4	77725
1778774100	28.72	1.32	4.82	27.5	28.96	27	57976
1778687700	27.4	0.2	0.74	28.18	28.6	27.32	72883
1778601300	27.2	-2.92	-9.69	28.3	28.46	27	89739
1778514900	30.12	0.1	0.33	30.26	30.88	29.5	90657
1778255700	30.02	-0.08	-0.27	28.84	30.28	27.5	111748
1778169300	30.1	2.56	9.30	29.5	30.1	28.38	170082
1778082900	27.54	3.74	15.71	28.3	28.42	26.28	190122
1777996500	23.8	-0.04	-0.17	24.06	24.34	23.62	66856
1777910100	23.84	0.58	2.49	23.44	24.3	23.16	65199
1777564500	23.26	1.14	5.15	22.5	23.3	22.34	22183
1777478100	22.12	-0.76	-3.32	23.4	23.42	21.88	29811
1777391700	22.88	-0.68	-2.89	23.62	23.72	22.72	36400
1777305300	23.56	-0.98	-3.99	24.78	25.06	23.44	70062
1777046100	24.54	1.22	5.23	23.22	25.14	23.16	119986
1776959700	23.32	-1.58	-6.35	24.7	24.82	21.98	172721
1776873300	24.9	-0.24	-0.95	24.78	24.96	24.56	26067
1776786900	25.14	0.96	3.97	24.64	25.4	24.56	92139
1776700500	24.18	-0.12	-0.49	23.82	24.32	23.6	31341
1776441300	24.3	0.46	1.93	24.12	24.62	24	143056
1776354900	23.84	0.68	2.94	23.42	23.9	22.68	48579
1776268500	23.16	-0.04	-0.17	23	23.78	23	79659
1776182100	23.2	1.44	6.62	22.22	23.54	22.22	124075
1776095700	21.76	1.66	8.26	21.28	21.82	20.94	58247
1775836500	20.1	0	0.00	20.1	20.1	20.1	0
1775750100	20.1	0.21	1.06	19.89	20.48	19.75	45172
1775663700	19.89	0.78	4.08	20.34	20.6	19.59	62480
1775577300	19.11	-0.87	-4.35	19.06	19.4	18.87	48866
1775145300	19.98	0.29	1.47	18.895	20.08	18.805	41378
1775058900	19.69	0.88	4.65	19.9	20.1	19.615	31069
1774972500	18.815	-0.41	-2.11	18.5	18.935	18.405	43172
1774886100	19.22	0.31	1.64	19.23	19.33	18.64	32180
1774630500	18.91	-0.14	-0.73	19.39	19.495	18.67	33423
1774544100	19.05	-1.6	-7.75	20.7	20.7	19.05	89979
1774457700	20.65	2.07	11.11	19.495	20.84	19.48	71438
1774371300	18.585	-0.12	-0.64	18.88	19.03	18.11	73247
1774284900	18.705	-0.48	-2.48	16.92	18.955	16.77	254561
1774025700	19.18	-6.84	-26.29	21.25	21.41	18.93	262942
1773939300	26.02	-0.76	-2.84	26.45	26.58	25.99	19135
1773852900	26.78	-0.8	-2.90	27.73	27.76	26.78	26606
1773766500	27.58	0.12	0.44	27.55	28.45	27.54	19502
1773680100	27.46	0.81	3.04	27.3	27.88	27	20927
1773420900	26.65	-0.39	-1.44	26.98	27.22	26.47	31466
1773334500	27.04	-0.64	-2.31	27.41	27.58	26.85	40928
1773212400	27.68	0	0.00	27.68	27.68	27.68	0