Power Integrations Inc【POWI】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	0.74	0.883476599809	83.76	91.1786	79.0025	1206150	84.63045034	CS
4	-2.48	-2.85123016785	86.98	91.1786	69.37	1160728	81.57876745	CS
12	33.52	65.7512750098	50.98	91.1786	50.08	1241375	73.97595763	CS
26	47.16	126.298875201	37.34	91.1786	35.22	1068488	60.83243072	CS
52	28.46	50.7851534618	56.04	91.1786	30.86	996644	51.96388583	CS
156	-3.03	-3.46167028447	87.53	99.6	30.86	616874	58.89853091	CS
260	3.09	3.79560250583	81.41	110.66	30.86	538164	66.74358398	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340500	81.86	1.29	1.60	81.88	82	79.0025	977545
1782254100	80.57	-6.78	-7.76	81.465	85	80.2	1085238
1782167700	87.35	0.24	0.28	89.285	91.1786	87.11	1111406
1781822100	87.11	6.38	7.90	83.76	87.89	83.76	1650409
1781735700	80.73	1.4	1.76	79.51	84.596	78.08	851535
1781649300	79.33	-3.98	-4.78	84.1151	84.4599	79.2	562138
1781562900	83.31	4.93	6.29	81.7	83.65	80.945	885934
1781303700	78.38	0.62	0.80	78.08	81.305	76.145	1109459
1781217300	77.76	3.13	4.19	76.66	78.35	73.96	694923
1781130900	74.63	-0.08	-0.11	74.47	78.4	73.88	1462197
1781044500	74.71	-1.97	-2.57	78.27	80.18	69.37	1414692
1780958100	76.68	-0.34	-0.44	79.24	79.66	75.57	1153611
1780698900	77.02	-8.28	-9.71	82.49	83.055	76.46	1459880
1780612500	85.3	0.31	0.36	80.99	87.36	80.37	810136
1780526100	84.99	0.8	0.95	85.32	87.0699	82.59	990442
1780439700	84.19	2.28	2.78	84.155	86.035	82.375	1169808
1780353300	81.91	-2.09	-2.49	82.77	84.24	80.29	991138
1780094100	84	-3.07	-3.53	86.66	89	83.03	1899226
1780007700	87.07	0.17	0.20	86.98	87.9463	81.15	1774113
1779921300	86.9	2.81	3.34	88.17	88.17	80.5571	2855136
1779834900	84.09	13.24	18.69	79.235	84.9	78	3878402
1779489300	70.85	0.37	0.52	70.83	72.1	70.1201	1160669
1779402900	70.48	1.35	1.95	69.4	71.29	68.7	1035348
1779316500	69.13	0.85	1.24	69.08	69.775	67.38	1002984
1779230100	68.28	0.66	0.98	65.12	68.71	64.48	964777
1779143700	67.62	-5.62	-7.67	73.97	74.49	65.54	1287908
1778884500	73.24	1.57	2.19	69.5	73.54	68.8005	1413368
1778798100	71.67	0.52	0.73	71.44	71.71	69.12	951887
1778711700	71.15	0.24	0.34	73.49	73.901	70.71	1303458
1778625300	70.91	-3.43	-4.61	73.065	73.21	68.59	986383
1778538900	74.34	1.06	1.45	74.03	75.21	70.44	1527805
1778279700	73.28	1.45	2.02	77.11	81.5889	71.85	1563508
1778193300	71.83	-6.4	-8.18	77.635	77.77	71.63	1739164
1778106900	78.23	1.15	1.49	77.8	78.95	74.52	1234396
1778020500	77.08	4.23	5.81	73.66	77.21	73	996031
1777934100	72.85	-0.47	-0.64	73.55	74.23	70.49	2969422
1777674900	73.32	0.61	0.84	71.49	73.74	70.72	747405
1777588500	72.71	3.02	4.33	71.17	72.77	70.16	1271568
1777502100	69.69	3.67	5.56	67.915	71.6739	67.89	1316074
1777415700	66.019999	-4.6	-6.51	68	69.22	64.849999	1479184
1777329300	70.62	-2.92	-3.97	73.35	73.35	68.87	926110
1777070100	73.54	0.91	1.25	74.99	75.5	72.745	1274793
1776983700	72.63	0.9	1.25	72.25	74.8	70.8113	1280127
1776897300	71.73	4.36	6.47	69.89	76.22	69.5001	2694527
1776810900	67.37	5.54	8.96	62.53	69.5	62.53	2121304
1776724500	61.83	3.18	5.42	58.98	62.275	58.7	1250221
1776465300	58.65	2.6	4.64	56.83	60.105	56.595	777705
1776378900	56.05	1.18	2.15	54.85	56.83	54.845	657486
1776292500	54.87	0.84	1.55	53.55	54.96	53.25	497667
1776206100	54.03	0.65	1.22	53.76	54.605	53.03	511150
1776119700	53.38	-1.15	-2.11	54.53	54.74	52.99	813879
1775860500	54.53	-0.01	-0.02	55.14	55.895	54.3	572963
1775774100	54.54	0.65	1.21	53.775	55.075	53.55	646094
1775687700	53.89	2.28	4.42	53.71	54.02	52.66	765802
1775601300	51.61	0.17	0.33	51.07	51.72	50.08	625296
1775514900	51.44	-0.93	-1.78	51.13	53.49	51	804732
1775169300	52.37	0	0.00	50.98	53.25	50.9542	799827
1775082900	52.37	1.17	2.29	52.09	53.5	52	787192
1774996500	51.2	3.32	6.93	48.73	51.41	48.55	541800
1774910100	47.88	-1.62	-3.27	50.26	50.43	47.56	642423
1774650900	49.5	-0.55	-1.10	49.36	49.75	48.395	687055
1774564500	50.05	-1.94	-3.73	51.06	51.98	49.675	1362854
1774478100	51.99	1.18	2.32	51.83	52.08	51.1	639008