
Monolithic Power Systems Inc (MPWR)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -47.7 | -6.82383908901 | 699.02 | 708.355 | 637.015 | 819810 | 672.51763835 | CS |
4 | 44.96 | 7.41473711986 | 606.36 | 723.99 | 590.545 | 878318 | 671.61900047 | CS |
12 | 75.5637 | 13.1242506595 | 575.7563 | 723.99 | 566.61 | 853278 | 633.93888305 | CS |
26 | -274.2 | -29.6265882963 | 925.52 | 959.64 | 546.705 | 822084 | 699.32594092 | CS |
52 | -78.13 | -10.710809514 | 729.45 | 959.64 | 546.705 | 673053 | 721.52832149 | CS |
156 | 198.07 | 43.6999448428 | 453.25 | 959.64 | 301.69 | 600232 | 559.41202857 | CS |
260 | 483.37 | 287.805894611 | 167.95 | 959.64 | 130.12 | 520368 | 491.94561535 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 652.74 | -8.34 | -1.26 | 660.69 | 665.0016 | 637.015 | 1327461 |
1740180900 | 661.08 | -28.73 | -4.16 | 684.86 | 689.775 | 659.49 | 846673 |
1740094500 | 689.81 | -2.7 | -0.39 | 693.5 | 707.4195 | 682.135 | 679261 |
1740008100 | 692.51 | 1.74 | 0.25 | 688.78 | 708.355 | 682.65 | 710854 |
1739921700 | 690.77 | 5.84 | 0.85 | 692.34 | 702.04 | 685.1 | 566902 |
1739576100 | 684.93 | -15.06 | -2.15 | 692.95 | 698.37 | 681.14 | 625001 |
1739489700 | 699.99 | 0.53 | 0.08 | 699.46 | 707.49 | 694.08 | 478187 |
1739403300 | 699.46 | 0.43 | 0.06 | 689.51 | 700.78 | 682.765 | 486211 |
1739316900 | 699.03 | -6.33 | -0.90 | 692.15 | 712.98 | 686.12 | 708239 |
1739230500 | 705.36 | -14.89 | -2.07 | 721.67 | 721.67 | 699.27 | 1009165 |
1738971300 | 720.25 | 59.35 | 8.98 | 688 | 723.99 | 677 | 2551680 |
1738884900 | 660.9 | 7.03 | 1.08 | 655 | 666.38 | 639.05999 | 1608675 |
1738798500 | 653.87 | -2.42 | -0.37 | 650 | 664.99 | 647.87 | 883415 |
1738712100 | 656.29 | 27.51 | 4.38 | 628.34 | 657.88 | 627.79999 | 981909 |
1738625700 | 628.78 | -8.59 | -1.35 | 615.26 | 644.28 | 615.26 | 774541 |
1738366500 | 637.37 | 0.59 | 0.09 | 644.965 | 657.17999 | 632.11 | 746520 |
1738280100 | 636.78 | 18.02 | 2.91 | 624 | 641.745 | 622.42999 | 591161 |
1738193700 | 618.76 | 1.19 | 0.19 | 615.64 | 619.99 | 607.41999 | 436037 |
1738107300 | 617.57 | 16.78 | 2.79 | 606.36 | 622.4 | 590.54499 | 1011547 |
1738020900 | 600.79 | -77.64 | -11.44 | 651.84 | 656.575 | 597.72 | 2081506 |
1737761700 | 678.43 | -10.99 | -1.59 | 700 | 700 | 670 | 1060495 |
1737675300 | 689.42 | 0 | 0.00 | 689.42 | 689.42 | 689.42 | 0 |
1737588900 | 689.42 | 50.93 | 7.98 | 655.13 | 699.33 | 653.755 | 1495297 |
1737502500 | 638.49 | 12.67 | 2.02 | 635.07 | 655 | 632.80999 | 1246746 |
1737156900 | 625.82 | 29.16 | 4.89 | 606.53 | 628.69 | 605.82 | 1071149 |
1737070500 | 596.66 | -5.75 | -0.95 | 614.16999 | 614.99 | 596.01 | 494942 |
1736984100 | 602.41 | 12.55 | 2.13 | 607.59 | 611.38 | 601.48 | 570287 |
1736897700 | 589.86 | 2.51 | 0.43 | 591.27 | 598.075 | 579.1701 | 472851 |
1736811300 | 587.35 | -3.88 | -0.66 | 578.47 | 591.39 | 576.41999 | 854151 |
1736552100 | 591.23 | -29.73 | -4.79 | 611.46 | 614.525 | 582.05999 | 1076912 |
1736379300 | 620.96 | -3.91 | -0.63 | 617.45 | 633.1399 | 610.29999 | 345991 |
1736292900 | 624.87 | -6.23 | -0.99 | 643.07 | 644.80999 | 622.12 | 599041 |
1736206500 | 631.1 | 11.23 | 1.81 | 632.37 | 645.25 | 628.03 | 785705 |
1735947300 | 619.87 | 25.65 | 4.32 | 600.32 | 625.5 | 599.085 | 654522 |
1735860900 | 594.22 | 2.52 | 0.43 | 604.09 | 609.7 | 589.4 | 548003 |
1735688100 | 591.7 | -11.95 | -1.98 | 602.55999 | 608.97 | 589.29999 | 491985 |
1735601700 | 603.65 | -9.05 | -1.48 | 606.92999 | 609.0727 | 593.8501 | 689190 |
1735342500 | 612.7 | -7.13 | -1.15 | 616.62 | 621.9252 | 604.145 | 354411 |
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 | 687299 |
1734737700 | 593.22 | 4.07 | 0.69 | 586.91999 | 603.19 | 582.29 | 2364829 |
1734651300 | 589.15 | -8.92 | -1.49 | 611.77 | 612.995 | 586.62 | 782327 |
1734564900 | 598.07 | -30.15 | -4.80 | 632 | 644.80999 | 593.11 | 957756 |
1734478500 | 628.22 | -0.4 | -0.06 | 622.09 | 640.065 | 622.08 | 796019 |
1734392100 | 628.62 | 20.18 | 3.32 | 607 | 637.71 | 599.8862 | 1143016 |
1734132900 | 608.44 | 2.99 | 0.49 | 621 | 625.35 | 602.07 | 896900 |
1734046500 | 605.45 | -18.37 | -2.94 | 611.30999 | 623.79999 | 593.1 | 862096 |
1733960100 | 623.82 | 28.5 | 4.79 | 613.63 | 628.765 | 604.34 | 948124 |
1733873700 | 595.32 | -14.35 | -2.35 | 610.88 | 614.41 | 591.14 | 941738 |
1733787300 | 609.66999 | 19.99 | 3.39 | 591.85 | 613.30499 | 591 | 1015376 |
1733528100 | 589.67999 | 17.36 | 3.03 | 578.22 | 593.30999 | 576 | 734465 |
1733441700 | 572.32 | -9.31 | -1.60 | 587.33 | 587.33 | 566.61 | 696522 |
1733355300 | 581.63 | -1.22 | -0.21 | 589.15 | 592.7965 | 579.99 | 698270 |
1733268900 | 582.85 | 2.5 | 0.43 | 570.74 | 585.785 | 570.74 | 609269 |
1733182500 | 580.35 | 12.71 | 2.24 | 567.04999 | 588.94 | 566.01 | 808625 |
1732917840 | 567.64 | 7.4 | 1.32 | 566.79999 | 575.155 | 563.01 | 595268 |
1732750500 | 560.24 | -11.84 | -2.07 | 575.83 | 575.83 | 548.25 | 1237932 |
1732664100 | 572.08 | -28.78 | -4.79 | 598.77 | 602.29999 | 568.1 | 1286702 |
1732577700 | 600.86 | 20.05 | 3.45 | 588.46 | 610.83 | 587.69 | 1267493 |
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