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	-13.04	-14.1293747968	92.29	102	78.95	5323412	88.23050197	CS
4	-22.13	-21.8287630696	101.38	106.28	78.95	5164315	92.81814849	CS
12	61.85	355.459770115	17.4	106.28	15.855	4500476	68.83928556	CS
26	60.2	316.010498688	19.05	106.28	14.7	2714249	57.45684142	CS
52	66.75	534	12.5	106.28	11.63	2049563	43.13654537	CS
156	50.32	173.937089526	28.93	106.28	8.35	1473523	29.72787356	CS
260	4.25	5.66666666667	75	106.28	8.35	1200798	31.75756935	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
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
1775601300	18.41	-0.04	-0.22	18.25	18.61	17.9312	895692
1775514900	18.45	0.47	2.61	17.91	18.47	17.805	709707
1775169300	17.98	0.29	1.64	16.97	18.02	16.91	619125
1775082900	17.69	0.3	1.73	17.6	18.0399	17.37	1022526
1774996500	17.39	1.31	8.15	16.43	17.48	16.215	1008952
1774910100	16.079999	-0.92	-5.41	17.26	17.51	15.855	941612
1774650900	17	-0.16	-0.93	16.96	17.25	16.765	713529
1774564500	17.16	-0.64	-3.60	17.48	17.77	17.09	787056
1774478100	17.8	0.16	0.91	17.89	18.32	17.7	814794
1774391700	17.64	0.5	2.92	16.99	17.9	16.945	637840
1774305300	17.14	0.58	3.50	17.065	17.76	16.87	863189
1774046100	16.559999	-0.54	-3.16	17.14	17.18	16.239999	638263
1773959700	17.1	0.64	3.89	16.04	17.21	15.87	1033994
1773873300	16.46	-0.35	-2.08	16.85	16.94	16.379999	1086489
1773786900	16.81	-0.51	-2.94	17.46	17.66	16.719999	1227839
1773700500	17.32	0.43	2.55	17.41	17.785	17.32	944758
1773441300	16.89	0.39	2.36	16.7	17.2	16.605	1140981
1773354900	16.5	-0.4	-2.37	16.489999	16.66	16.09	704544
1773268500	16.9	0.7	4.32	16.18	16.93	16.16	874473
1773182100	16.2	0.26	1.63	15.855	16.84	15.855	877568
1773095700	15.94	0.22	1.40	15.5	16.03	14.7	1028045