Hot Features
プレミアム
Monolithic Power Systems Inc (MPWR)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 11.92 | 2.01443225796 | 591.73 | 625.31 | 590.48 | 402173 | 617.14611789 | CS |
| 4 | 34.9738 | 6.1500375785 | 568.6762 | 644.81 | 566.61 | 827890 | 601.97223113 | CS |
| 12 | -319.07 | -34.5792873244 | 922.72 | 954 | 546.705 | 945526 | 675.26789861 | CS |
| 26 | -204.23 | -25.2797445165 | 807.88 | 959.64 | 546.705 | 729689 | 749.11311217 | CS |
| 52 | -13.35 | -2.16369529984 | 617 | 959.64 | 546.705 | 626621 | 727.37501707 | CS |
| 156 | 102.65 | 20.4890219561 | 501 | 959.64 | 301.69 | 582126 | 547.23548754 | CS |
| 260 | 426.07 | 239.93129857 | 177.58 | 959.64 | 130.12 | 505055 | 477.82953001 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601700 | 603.65 | -9.05 | -1.48 | 606.92999 | 609.0727 | 593.8501 | 688485 |
| 1735342500 | 612.7 | -7.13 | -1.15 | 617.6 | 619.06949 | 604.145 | 352186 |
| 1735256100 | 619.83 | 0.25 | 0.04 | 613.55999 | 625.30999 | 613.5 | 320318 |
| 1735077840 | 619.58 | 2.3 | 0.37 | 621.01 | 623.05999 | 613.035 | 252533 |
| 1734996900 | 617.28 | 24.06 | 4.06 | 591.73 | 618.85 | 590.48 | 683655 |
| 1734737700 | 593.22 | 4.07 | 0.69 | 585 | 603.19 | 582.29 | 2321793 |
| 1734651300 | 589.15 | -8.92 | -1.49 | 607.59 | 612.995 | 586.62 | 773096 |
| 1734564900 | 598.07 | -30.15 | -4.80 | 632 | 644.80999 | 593.11 | 955457 |
| 1734478500 | 628.22 | -0.4 | -0.06 | 622.09 | 640.065 | 622.08 | 792796 |
| 1734392100 | 628.62 | 20.18 | 3.32 | 606.30999 | 637.71 | 599.8862 | 1132453 |
| 1734132900 | 608.44 | 2.99 | 0.49 | 622.84 | 625.35 | 602.07 | 883361 |
| 1734046500 | 605.45 | -18.37 | -2.94 | 611.30999 | 614.65 | 593.1 | 861261 |
| 1733960100 | 623.82 | 28.5 | 4.79 | 613.63 | 628.765 | 604.34 | 945842 |
| 1733873700 | 595.32 | -14.35 | -2.35 | 608.99 | 609.025 | 591.14 | 931966 |
| 1733787300 | 609.66999 | 19.99 | 3.39 | 592.495 | 613.30499 | 592.495 | 1007303 |
| 1733528100 | 589.67999 | 17.36 | 3.03 | 576 | 593.30999 | 576 | 730316 |
| 1733441700 | 572.32 | -9.31 | -1.60 | 582.75 | 583.26 | 566.61 | 690327 |
| 1733355300 | 581.63 | -1.22 | -0.21 | 589.2817 | 592.7965 | 579.99 | 689976 |
| 1733268900 | 582.85 | 2.5 | 0.43 | 575.7563 | 585.785 | 572.85 | 602202 |
| 1733182500 | 580.35 | 12.71 | 2.24 | 568.6762 | 588.94 | 568.5 | 803060 |
| 1732917840 | 567.64 | 7.4 | 1.32 | 566.79999 | 575.155 | 563.01 | 587311 |
| 1732750500 | 560.24 | -11.84 | -2.07 | 571.94 | 571.94 | 548.25 | 1227435 |
| 1732664100 | 572.08 | -28.78 | -4.79 | 597.62 | 600.64 | 568.1 | 1277942 |
| 1732577700 | 600.86 | 20.05 | 3.45 | 588.46 | 610.83 | 587.69 | 1266211 |
| 1732318500 | 580.80999 | 8.34 | 1.46 | 568.35 | 591.6 | 565.79 | 1021967 |
| 1732232100 | 572.47 | 12.41 | 2.22 | 572.26 | 574.01 | 551.785 | 1006969 |
| 1732145700 | 560.05999 | -25.81 | -4.41 | 581.29999 | 581.29999 | 546.705 | 1655805 |
| 1732059300 | 585.87 | -1.97 | -0.34 | 589.62 | 593.91 | 576.37 | 939000 |
| 1731972900 | 587.84 | 14.46 | 2.52 | 571 | 588.91 | 561.5807 | 1186739 |
| 1731713700 | 573.38 | -3.41 | -0.59 | 565.57 | 590.49 | 561.79 | 1595408 |
| 1731627300 | 576.79 | -24.68 | -4.10 | 596.8601 | 596.635 | 572.04 | 2075475 |
| 1731540900 | 601.47 | -42.63 | -6.62 | 633.12 | 636.7109 | 599.04999 | 1597322 |
| 1731454500 | 644.1 | -3.21 | -0.50 | 660.11 | 689.77 | 631.505 | 2601420 |
| 1731368100 | 647.30999 | -113.99 | -14.97 | 629.29999 | 650.92999 | 572 | 3973738 |
| 1731108900 | 761.3 | -13.91 | -1.79 | 778.32 | 781.02 | 749.845 | 808744 |
| 1731022500 | 775.21 | -10.08 | -1.28 | 793.03 | 796.58 | 762.66 | 944588 |
| 1730936100 | 785.29 | 22.32 | 2.93 | 780 | 786.51 | 762.77 | 814850 |
| 1730849700 | 762.97 | -3.6 | -0.47 | 770 | 775.85 | 750.95 | 621803 |
| 1730763300 | 766.57 | 7.2 | 0.95 | 758.81 | 784.76 | 746.585 | 955090 |
| 1730500500 | 759.37 | 0.07 | 0.01 | 766.22 | 788.73 | 755.74 | 1015335 |
| 1730414100 | 759.3 | -160.51 | -17.45 | 801.665 | 803.92 | 735 | 2945485 |
| 1730327700 | 919.81 | -13.42 | -1.44 | 911.835 | 931.65 | 909.56 | 965214 |
| 1730241300 | 933.23 | 42.77 | 4.80 | 892 | 937.18 | 891.19 | 690674 |
| 1730154900 | 890.46 | -10.83 | -1.20 | 911.38 | 911.38 | 885.92 | 616945 |
| 1729895700 | 901.29 | 1.26 | 0.14 | 904.6 | 925.27 | 901.21 | 566762 |
| 1729809300 | 900.03 | 16.39 | 1.85 | 895.675 | 903 | 891.42 | 393330 |
| 1729722900 | 883.64 | 6.83 | 0.78 | 871.81 | 894.99 | 866.68 | 434374 |
| 1729636500 | 876.81 | -6.45 | -0.73 | 878.46 | 882.53 | 869.95 | 390176 |
| 1729550100 | 883.26 | -33.03 | -3.60 | 908 | 910.5 | 858.975 | 735718 |
| 1729290900 | 916.29 | -1.84 | -0.20 | 937.79 | 937.845 | 910.2 | 259573 |
| 1729204500 | 918.13 | 13.19 | 1.46 | 933.5 | 943.12 | 917.16 | 482484 |
| 1729118100 | 904.94 | 10.25 | 1.15 | 920.87 | 920.87 | 893 | 520376 |
| 1729031700 | 894.69 | -48.52 | -5.14 | 938.32 | 943.48 | 888.29 | 854204 |
| 1728945300 | 943.21 | 4.74 | 0.51 | 947.12 | 954 | 935.01 | 422068 |
| 1728686100 | 938.47 | 8.4 | 0.90 | 927.8 | 953.71 | 926.23 | 281070 |
| 1728599700 | 930.07 | -5.94 | -0.63 | 918.51 | 932.23 | 916.75 | 230984 |
| 1728513300 | 936.01 | 12.87 | 1.39 | 919.42 | 947.0299 | 915.3207 | 434145 |
| 1728426900 | 923.14 | -7.1 | -0.76 | 930 | 931.99 | 912.36 | 396534 |
| 1728340500 | 930.24 | -5.37 | -0.57 | 922.72 | 937.9 | 919.24 | 317311 |
| 1728081300 | 935.61 | 12.86 | 1.39 | 946.445 | 946.445 | 926.7 | 426756 |
| 1727994900 | 922.75 | 3.85 | 0.42 | 905.39 | 934.19 | 905.39 | 345531 |
| 1727908500 | 918.9 | 27.09 | 3.04 | 899.54 | 930.37 | 890.64 | 357048 |
| 1727822100 | 891.81 | -32.69 | -3.54 | 921.34 | 926.48 | 885.0865 | 571924 |
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
