MaxLinear Inc【MXL】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	-20.7565	-18.9938689605	109.28	128.3	85.5	4664649	109.76199183	CS
4	6.9835	8.56450821683	81.54	128.3	67.77	3950976	94.44144516	CS
12	67.0235	311.737209302	21.5	128.3	20.87	5532713	78.04499499	CS
26	69.2735	359.862337662	19.25	128.3	14.7	3171239	66.55976635	CS
52	74.0235	510.506896552	14.5	128.3	12.77	2271866	50.65743152	CS
156	58.4435	194.293550532	30.08	128.3	8.35	1553216	33.83684125	CS
260	13.5235	18.0313333333	75	128.3	8.35	1246349	35.0136682	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	85.82	-9.86	-10.31	90	91.99	84.53	2929100
1783377300	95.68	2.56	2.75	94.47	104.34	93	3124163
1783031700	93.12	-19.27	-17.15	114.2	114.2	90.4	4938091
1782945300	112.39	-15.64	-12.22	119.34	120.5	111.6	4309460
1782858900	128.03	19.56	18.03	109.28	128.3	103.5001	6286882
1782772500	108.47	11.87	12.29	98.746	108.65	94.64	5509238
1782513300	96.6	2.13	2.25	90.18	97	87.13	8187512
1782426900	94.47	9.48	11.15	88.12	97.5	83.01	4007449
1782340500	84.99	-4.09	-4.59	89.5	89.99	82.21	2237264
1782254100	89.08	-7.36	-7.63	84.92	92.75	84.05	2638736
1782167700	96.44	7.68	8.65	92.495	98.9899	89.6	3512813
1781822100	88.76	5.89	7.11	86.33	89.15	84.05	4480713
1781735700	82.87	-1.52	-1.80	87.3	87.6199	82.05	2155828
1781649300	84.39	-4.37	-4.92	88	94.8	84.185	2446512
1781562900	88.76	4.3	5.09	89.86	90.75	86.54	2612543
1781303700	84.46	3.37	4.16	80.8	86.1311	79.29	2840000
1781217300	81.09	9.14	12.70	73.73	81.29	73.25	3033687
1781130900	71.95	-0.66	-0.91	70.42	76.0199	70.1936	2948719
1781044500	72.61	-6.66	-8.40	81.54	82.76	67.77	5847096
1780958100	79.27	-1.65	-2.04	85.39	85.98	77.8909	3716469
1780698900	80.92	-13.29	-14.11	91.45	91.49	79.26	4483787
1780612500	94.21	2.82	3.09	88.23	97.7	85.38	3562994
1780526100	91.39	2.63	2.96	90.5	102	90	5501243
1780439700	88.76	2.53	2.93	91.71	95.5667	84.16	7998928
1780353300	86.23	-6.7	-7.21	92.29	93.51	85.21	5070110
1780094100	92.93	-4.83	-4.94	99.92	99.92	85.64	8320581
1780007700	97.76	-3.34	-3.30	102.85	103.47	93.62	3864252
1779921300	101.1	4.98	5.18	96.12	101.24	92.07	4431089
1779834900	96.12	-3.04	-3.07	106.28	106.28	90.2	7572468
1779489300	99.16	-0.51	-0.51	97.856	99.4955	88.5	4220625
1779402900	99.67	2.9	3.00	95.89	102.4591	94.0001	3049762
1779316500	96.77	1.91	2.01	97.61	99.41	92.26	3717312
1779230100	94.86	7.4	8.46	84.71	96.88	82.53	4882658
1779143700	87.46	-4.88	-5.28	93.845	94.89	84.52	4233550
1778884500	92.34	3.56	4.01	82.86	95.85	80.25	6176911
1778798100	88.78	1.05	1.20	86.5	95.7999	84.2	4509923
1778711700	87.73	-4.2	-4.57	100.234	104	87.14	5736798
1778625300	91.93	-10.34	-10.11	98.485	99.9799	86.8	5887663
1778538900	102.27	2.44	2.44	101.38	104.27	96.25	4900717
1778279700	99.83	17.46	21.20	87.44	101.3026	87.44	7789667
1778193300	82.37	1.14	1.40	80.54	87.7	80.05	5548204
1778106900	81.23	-0.45	-0.55	78.185	83.09	76.4	4515704
1778020500	81.68	3.56	4.56	80	85.4344	79.76	3990131
1777934100	78.12	0.94	1.22	77.74	83.82	76.8901	5455730
1777674900	77.18	6.43	9.09	69.43	80.06	68.2201	8012312
1777588500	70.75	3.23	4.78	69.5	73.02	66.042	8810669
1777502100	67.52	15.51	29.82	54.735	71.28	54.44	17343524
1777415700	52.01	0.36	0.70	49.91	56.07	49.6	5648318
1777329300	51.65	-8.67	-14.37	60.935	61.89	50.4	11752890
1777070100	60.32	26.07	76.12	54.2	63.52	53.7	28978038
1776983700	34.25	0.36	1.06	33.62	35.45	32.92	5015983
1776897300	33.89	0.19	0.56	34	35.24	32.52	4462001
1776810900	33.7	1.97	6.21	33.52	37.3699	32.5675	9083486
1776724500	31.73	5.46	20.78	26.5	33.134999	26.5	8056021
1776465300	26.27	2.92	12.51	23.945	27.25	23.75	4184989
1776378900	23.35	1.34	6.09	22.205	23.45	22.13	1504237
1776292500	22.01	0.45	2.09	21.51	22.07	21.47	1093356
1776206100	21.56	0.25	1.17	21.5	21.63	20.87	1144285
1776119700	21.31	0.62	3.00	20.57	21.58	20.57	1316686
1775860500	20.69	0.85	4.28	20.075	21.04	20	1109023
1775774100	19.84	0.7	3.66	19.16	19.86	19.16	910351
1775687700	19.14	0.73	3.97	19.4266	19.62	18.88	1613432