Hot Features
プレミアム
Microchip Technology Inc (MCHP)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.24162927166 | 57.94 | 59.76 | 55.27 | 13317873 | 56.71302869 | CS |
| 4 | -9.95 | -14.6863468635 | 67.75 | 71.1 | 55.27 | 9949741 | 61.16223924 | CS |
| 12 | -21.25 | -26.8817204301 | 79.05 | 80.42 | 55.27 | 7226855 | 67.64009859 | CS |
| 26 | -33.03 | -36.3646372344 | 90.83 | 96.98 | 55.27 | 6837526 | 74.9203217 | CS |
| 52 | -32.73 | -36.1537611841 | 90.53 | 100.565 | 55.27 | 6257243 | 81.21522278 | CS |
| 156 | -28.95 | -33.3717579251 | 86.75 | 100.565 | 54.33 | 5319773 | 77.24169605 | CS |
| 260 | -47.14 | -44.9209071851 | 104.94 | 166.67 | 53.15 | 4224610 | 85.47117658 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 57.87 | 2.36 | 4.25 | 55.93 | 58 | 55.8 | 8830114 |
| 1734737700 | 55.51 | -0.48 | -0.86 | 55.87 | 57.07 | 55.27 | 27170683 |
| 1734651300 | 55.99 | -0.15 | -0.27 | 56.26 | 57.71 | 55.9 | 7448949 |
| 1734564900 | 56.14 | -2.15 | -3.69 | 58.79 | 59.76 | 55.91 | 10203129 |
| 1734478500 | 58.29 | -0.79 | -1.34 | 58.93 | 59.75 | 58.04 | 9621932 |
| 1734392100 | 59.08 | -0.85 | -1.42 | 57.94 | 59.57 | 57.94 | 12144672 |
| 1734132900 | 59.93 | -1.57 | -2.55 | 61 | 61.34 | 59.745 | 9040021 |
| 1734046500 | 61.5 | -0.02 | -0.03 | 61.03 | 62.04 | 60.681 | 4733916 |
| 1733960100 | 61.52 | -0.4 | -0.65 | 62.5 | 62.7 | 61.01 | 5698151 |
| 1733873700 | 61.92 | 0.05 | 0.08 | 61.49 | 62.015 | 60.44 | 9191147 |
| 1733787300 | 61.87 | 2.58 | 4.35 | 59.5 | 62.7 | 59.1 | 8594489 |
| 1733528100 | 59.29 | 1.04 | 1.79 | 58.69 | 59.58 | 58.3 | 8676979 |
| 1733441700 | 58.25 | -3.39 | -5.50 | 61.49 | 61.7 | 57.96 | 14489650 |
| 1733355300 | 61.64 | -3.75 | -5.73 | 66.23 | 66.23 | 61.07 | 13745260 |
| 1733268900 | 65.39 | -4.92 | -7.00 | 69.26 | 69.71 | 65.239999 | 10711846 |
| 1733182500 | 70.31 | 2.14 | 3.14 | 67.99 | 71.04 | 67.845 | 7011057 |
| 1732917840 | 68.17 | 0.3 | 0.44 | 68.64 | 69.55 | 68.08 | 5221092 |
| 1732750500 | 67.87 | -0.54 | -0.79 | 68.38 | 68.975 | 66.599999 | 5523800 |
| 1732664100 | 68.41 | -1.44 | -2.06 | 70.75 | 70.92 | 67.7302 | 8777376 |
| 1732577700 | 69.85 | 3.16 | 4.74 | 67.75 | 71.1 | 67.505 | 11040922 |
| 1732318500 | 66.69 | 0.18 | 0.27 | 65.68 | 66.89 | 65.26 | 5378151 |
| 1732232100 | 66.51 | 1.39 | 2.13 | 65.91 | 66.834999 | 65.23 | 7146172 |
| 1732145700 | 65.12 | 0.24 | 0.37 | 64.11 | 65.15 | 63.665 | 8668959 |
| 1732059300 | 64.879999 | -0.37 | -0.57 | 64.69 | 65.239999 | 63.67 | 9720162 |
| 1731972900 | 65.25 | 2.39 | 3.80 | 63.18 | 65.319999 | 62.96 | 7999902 |
| 1731713700 | 62.86 | -2.74 | -4.18 | 64.91 | 65.069999 | 62.625 | 9280076 |
| 1731627300 | 65.599999 | -0.99 | -1.49 | 67.03 | 67.49 | 65.48 | 6114810 |
| 1731540900 | 66.59 | -0.71 | -1.05 | 66.5 | 67.069999 | 65.56 | 6998006 |
| 1731454500 | 67.3 | -2.58 | -3.69 | 69.13 | 69.62 | 66.08 | 9799498 |
| 1731368100 | 69.88 | -2.99 | -4.10 | 72.32 | 72.49 | 68.995 | 6590196 |
| 1731108900 | 72.87 | -1.47 | -1.98 | 73.2 | 73.53 | 72.08 | 6357245 |
| 1731022500 | 74.34 | 0.59 | 0.80 | 74.34 | 75.23 | 73.62 | 7230073 |
| 1730936100 | 73.75 | -1.34 | -1.78 | 76.3 | 76.3 | 72.26 | 10996299 |
| 1730849700 | 75.09 | 0.62 | 0.83 | 73.66 | 75.26 | 73 | 8172288 |
| 1730763300 | 74.47 | -0.34 | -0.45 | 74.1 | 75.61 | 73.8 | 4222318 |
| 1730500500 | 74.81 | 1.44 | 1.96 | 73.59 | 75.27 | 73.41 | 5472965 |
| 1730414100 | 73.37 | -2.21 | -2.92 | 75.65 | 75.68 | 72.67 | 9042814 |
| 1730327700 | 75.58 | -3.47 | -4.39 | 77.09 | 78.125 | 75.49 | 5702688 |
| 1730241300 | 79.05 | 1.85 | 2.40 | 76.97 | 79.44 | 76.69 | 5455045 |
| 1730154900 | 77.2 | 0.91 | 1.19 | 75.8 | 77.57 | 75.35 | 3654568 |
| 1729895700 | 76.29 | 0.43 | 0.57 | 76.65 | 77.55 | 76.25 | 3940101 |
| 1729809300 | 75.86 | 0.59 | 0.78 | 76.32 | 76.38 | 74.82 | 3920075 |
| 1729722900 | 75.27 | -0.16 | -0.21 | 75.79 | 76.75 | 74.07 | 4101659 |
| 1729636500 | 75.43 | 0.25 | 0.33 | 74.6 | 75.655 | 74.4 | 4570762 |
| 1729550100 | 75.18 | -2.16 | -2.79 | 76.63 | 77.065 | 74.548 | 4737714 |
| 1729290900 | 77.34 | 0.76 | 0.99 | 77.33 | 77.65 | 76.7003 | 3542186 |
| 1729204500 | 76.58 | 0.69 | 0.91 | 77.63 | 77.9 | 76.435 | 4848886 |
| 1729118100 | 75.89 | 0.66 | 0.88 | 76.65 | 77.68 | 75.7 | 4499063 |
| 1729031700 | 75.23 | -3.76 | -4.76 | 78.44 | 79.18 | 74.67 | 7694641 |
| 1728945300 | 78.99 | 1.01 | 1.30 | 78.41 | 79.22 | 77.82 | 3852891 |
| 1728686100 | 77.98 | 0.64 | 0.83 | 77.11 | 78.7 | 77 | 3811942 |
| 1728599700 | 77.34 | -0.85 | -1.09 | 76.82 | 77.72 | 76.44 | 3832500 |
| 1728513300 | 78.19 | 0.88 | 1.14 | 77 | 78.34 | 76.835 | 4724794 |
| 1728426900 | 77.31 | 0.86 | 1.12 | 76.1 | 77.64 | 75.41 | 4913204 |
| 1728340500 | 76.45 | -1.23 | -1.58 | 76.83 | 77.21 | 75.69 | 5305386 |
| 1728081300 | 77.68 | 0.35 | 0.45 | 79.47 | 79.53 | 76.81 | 4228459 |
| 1727994900 | 77.33 | -0.89 | -1.14 | 77.38 | 78.03 | 76.52 | 4483397 |
| 1727908500 | 78.22 | 0.73 | 0.94 | 77.72 | 78.985 | 76.89 | 5632092 |
| 1727822100 | 77.49 | -2.8 | -3.49 | 79.99 | 80.33 | 76.78 | 6933814 |
| 1727735700 | 80.29 | -0.3 | -0.37 | 79.05 | 80.42 | 78.91 | 5612255 |
| 1727476500 | 80.59 | 0.28 | 0.35 | 80.86 | 81.64 | 80.25 | 6494977 |
| 1727390100 | 80.31 | 4.2 | 5.52 | 78.84 | 80.76 | 77.28 | 8060812 |
| 1727303700 | 76.11 | -1.39 | -1.79 | 76.67 | 77.17 | 75.87 | 6081644 |
| 1727217300 | 77.5 | 0.44 | 0.57 | 78.09 | 78.93 | 77.27 | 4434241 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
