Hot Features
プレミアム
Monolithic Power Systems Inc (MPWR)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -127 | -16.4935064935 | 770 | 796.58 | 572 | 1442947 | 702.62150439 | CS |
| 4 | -295.32 | -31.4732713786 | 938.32 | 943.48 | 572 | 957806 | 790.37399676 | CS |
| 12 | -270.06 | -29.5774647887 | 913.06 | 959.64 | 572 | 651055 | 844.74374405 | CS |
| 26 | -67.04 | -9.44172159315 | 710.04 | 959.64 | 572 | 586401 | 826.21060526 | CS |
| 52 | 139.14 | 27.6148136387 | 503.86 | 959.64 | 500.54 | 548874 | 745.47402366 | CS |
| 156 | 85.06 | 15.2453668853 | 557.94 | 959.64 | 301.69 | 551650 | 542.95735058 | CS |
| 260 | 478.19 | 290.146228991 | 164.81 | 959.64 | 130.12 | 485572 | 467.69592728 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727735520 | 924.5 | -0.49 | -0.05 | 919.26 | 930.1 | 908.9317 | 383760 |
| 1727476500 | 924.99 | -19.4 | -2.05 | 949.8 | 949.8 | 920.64 | 570926 |
| 1727390100 | 944.39 | 29.65 | 3.24 | 940 | 950.29 | 904.745 | 545044 |
| 1727303700 | 914.74 | 3.74 | 0.41 | 902.35 | 923.4823 | 902.1 | 312174 |
| 1727217300 | 911 | 17.71 | 1.98 | 907.2 | 917.06 | 893.12 | 275265 |
| 1727130900 | 893.29 | 1.97 | 0.22 | 897.43 | 900.12 | 886.56 | 300721 |
| 1726871700 | 891.32 | -19.8 | -2.17 | 899.34 | 901.69 | 870.88 | 1267673 |
| 1726785300 | 911.12 | 50.46 | 5.86 | 888.575 | 921.6275 | 885.8 | 712105 |
| 1726698900 | 860.66 | -6.65 | -0.77 | 870.1 | 890.47 | 856.48 | 443401 |
| 1726612500 | 867.31 | -17.92 | -2.02 | 893.22 | 897.3 | 864 | 542202 |
| 1726526100 | 885.23 | -28.87 | -3.16 | 895.65 | 900.37 | 876.0101 | 479723 |
| 1726266900 | 914.1 | 18.19 | 2.03 | 905 | 918.82 | 900.76 | 306157 |
| 1726180500 | 895.91 | 0.75 | 0.08 | 885.92 | 905.28 | 877.16 | 404012 |
| 1726094100 | 895.16 | 47.46 | 5.60 | 855.11 | 897.07 | 828.8 | 769878 |
| 1726007700 | 847.7 | 11.69 | 1.40 | 833.7 | 848.92 | 814.2 | 384562 |
| 1725921300 | 836.01 | 29.7 | 3.68 | 819.68 | 838.39 | 818.87 | 630005 |
| 1725662100 | 806.31 | -35.18 | -4.18 | 840.29 | 840.29 | 795.95 | 800539 |
| 1725575700 | 841.49 | -9.02 | -1.06 | 845.8475 | 858.38 | 827.5316 | 487778 |
| 1725489300 | 850.51 | 11.88 | 1.42 | 830.49 | 867.4 | 826.44 | 446378 |
| 1725402900 | 838.63 | -96.05 | -10.28 | 909.61 | 911.76 | 833.26 | 951678 |
| 1725057300 | 934.68 | 4.07 | 0.44 | 948.15 | 952.17 | 913.16 | 519949 |
| 1724970900 | 930.61 | 1.31 | 0.14 | 936.82 | 959.64 | 920.9 | 448679 |
| 1724884500 | 929.3 | -16.16 | -1.71 | 943.51 | 955.15 | 914.5801 | 459820 |
| 1724798100 | 945.46 | 33.21 | 3.64 | 903.64 | 951.51 | 895 | 482972 |
| 1724711700 | 912.25 | -24.04 | -2.57 | 925.52 | 933.7 | 910.21 | 499035 |
| 1724452500 | 936.29 | 27.76 | 3.06 | 926.39 | 941.7999 | 914.49 | 413415 |
| 1724366100 | 908.53 | -38.63 | -4.08 | 948.63 | 956.6299 | 902.26 | 565699 |
| 1724279700 | 947.16 | 42.47 | 4.69 | 924.75 | 952.01 | 915.55 | 505970 |
| 1724193300 | 904.69 | -12.52 | -1.37 | 913.06 | 928.37 | 902.21 | 398278 |
| 1724106900 | 917.21 | 2.55 | 0.28 | 908.84 | 919.2 | 895.4 | 359277 |
| 1723847700 | 914.66 | -6.03 | -0.65 | 905.75 | 924.14 | 900.155 | 430017 |
| 1723761300 | 920.69 | 58.07 | 6.73 | 888.88 | 925.895 | 877.28 | 815694 |
| 1723674900 | 862.62 | -5.19 | -0.60 | 865.3 | 877.5982 | 843.54 | 416107 |
| 1723588500 | 867.81 | 43.86 | 5.32 | 846.32 | 871.01 | 840.8 | 515308 |
| 1723502100 | 823.95 | 0.95 | 0.12 | 823.77 | 839.84 | 816.86 | 318670 |
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
