Microchip Technology Inc【MCHP】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	1.325	1.41612782558	93.565	95.7	85.28	14984925	90.43209421	CS
4	0.665	0.705757495357	94.225	100.25	85.28	11576446	93.29906501	CS
12	31.9	50.6429591999	62.99	105.91	59.31	10423980	87.07105673	CS
26	25.53	36.8079584775	69.36	105.91	59.31	9486481	79.87143265	CS
52	26.195	38.1323240411	68.695	105.91	48.52	8923147	72.65525246	CS
156	14.05	17.3800098961	80.84	105.91	34.14	7642936	71.63281294	CS
260	-59.63	-38.5904737251	154.52	166.13	34.14	6308420	73.5739711	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	92.94	5.03	5.72	90.465	93.34	88.73	15466342
1781130900	87.91	-3.56	-3.89	90.255	92.49	87.55	10492997
1781044500	91.47	0.1	0.11	93.29	94.5	85.28	15334103
1780958100	91.37	3.03	3.43	91.91	93.18	89.62	13901139
1780698900	88.34	-7.96	-8.27	93.565	93.95	88.11	19730046
1780612500	96.3	-0.25	-0.26	95.65	99.6	94.584	9555602
1780526100	96.55	-0.41	-0.42	97	97.39	94.355	10433524
1780439700	96.96	5.44	5.94	96.75	99.3	94.16	13409862
1780353300	91.52	-3.13	-3.31	93.215	94.2	90.23	11328244
1780094100	94.65	-1.39	-1.45	96.675	97.99	93.99	11434368
1780007700	96.04	-0.81	-0.84	96.335	97.9883	93.64	7696939
1779921300	96.85	-1.2	-1.22	99.48	100.25	94.72	12834592
1779834900	98.05	4.62	4.94	95.835	99.97	95.22	13088634
1779489300	93.43	2.32	2.55	90.67	94.905	90.64	8838606
1779402900	91.11	-2.91	-3.10	93	93.275	89.1584	8596056
1779316500	94.02	2.21	2.41	92.69	94.34	91.81	10871505
1779230100	91.81	-0.95	-1.02	90.45	93.59	90	7346435
1779143700	92.76	-1.09	-1.16	95.16	95.82	91.131	10148297
1778884500	93.85	-3.19	-3.29	94.225	95.59	93.7213	9445174
1778798100	97.04	0.33	0.34	96.385	97.29	95.27	6975089
1778711700	96.71	-0.99	-1.01	99.64	99.87	96.06	12891795
1778625300	97.7	-1.33	-1.34	96.96	98.145	94.42	12821773
1778538900	99.03	-0.06	-0.06	98.2	101.175	96.57	19634270
1778279700	99.09	-2.49	-2.45	105.05	105.91	96.82	18869659
1778193300	101.58	-1.34	-1.30	102.15	102.28	99.59	15880952
1778106900	102.92	4.44	4.51	98.11	103.24	98	13746381
1778020500	98.48	3.18	3.34	95.23	99.08	94.17	11002509
1777934100	95.3	1.35	1.44	96.21	96.215	93.6175	8362226
1777674900	93.95	1.04	1.12	92.81	94.555	91.9076	8029054
1777588500	92.91	2.74	3.04	90.89	93.03	89.12	9357850
1777502100	90.17	5.91	7.01	89.01	90.73	87.11	12899854
1777415700	84.26	-2.58	-2.97	85.73	87.14	83.95	13206806
1777329300	86.84	-2.6	-2.91	89.04	89.29	85.28	10127247
1777070100	89.44	-1.2	-1.32	91.11	91.5	87.91	11342097
1776983700	90.64	8.16	9.89	85.74	92.24	85.46	18165144
1776897300	82.48	1.55	1.92	82.47	82.895	81.09	8920388
1776810900	80.93	0.54	0.67	80.49	81.86	80.24	8518484
1776724500	80.39	1.63	2.07	78.72	80.71	78.48	9660867
1776465300	78.76	1.89	2.46	78.775	79.9	77.76	10896553
1776378900	76.87	2.38	3.20	74.555	77.32	74.01	7220706
1776292500	74.49	-0.01	-0.01	74.54	74.86	72.9	6792732
1776206100	74.5	0.95	1.29	74.2	74.89	73.02	7446708
1776119700	73.55	1.99	2.78	71.46	73.71	71.12	6724819
1775860500	71.56	0.34	0.48	71.91	72.7	70.825	8004012
1775774100	71.22	0.49	0.69	70.5	71.55	69.53	8467690
1775687700	70.73	3.22	4.77	72.02	72.415	69.73	13055354
1775601300	67.51	0.29	0.43	67.01	67.79	65.75	6527220
1775514900	67.22	1.62	2.47	65.575	67.81	65.575	5480459
1775169300	65.599999	0.22	0.34	63.34	65.81	62.62	6599685
1775082900	65.379999	0.77	1.19	64.825	66.53	64.61	7913542
1774996500	64.61	4.55	7.58	61.35	64.98	61.18	7159263
1774910100	60.06	-1.94	-3.13	62.41	62.94	59.31	8541626
1774650900	62	-2.2	-3.43	63.545	63.79	61.58	8305008
1774564500	64.2	-0.96	-1.47	64.79	65.989999	63.97	10504146
1774478100	65.16	-0.47	-0.72	66.5	68.1	65.06	6558829
1774391700	65.629999	1.29	2.00	63.89	66.58	63.89	5495483
1774305300	64.34	1.37	2.18	64.93	65.92	64.239999	7941602
1774046100	62.97	-0.32	-0.51	62.99	64.34	62.24	4590506
1773959700	63.29	-1.42	-2.19	62.8	64.15	62.43	10243351
1773873300	64.709999	0.12	0.19	64	65.79	64	10221062
1773786900	64.59	0.76	1.19	64.4	65.69	64.0871	5797023
1773700500	63.83	1.89	3.05	63.42	64.9	63.365	7201130
1773441300	61.94	-0.79	-1.26	63.5	64.08	61.39	6865949
1773354900	62.73	-3.06	-4.65	64.655	65.129999	62.35	10685145