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	-4.17	-4.72949982987	88.17	89	80.29	1737884	85.36685821	CS
4	6.2	7.96915167095	77.8	89	64.48	1512604	77.57593317	CS
12	38.84	86.0053144376	45.16	89	44.49	1187108	67.10352317	CS
26	49.09	140.618733887	34.91	89	34.75	1110872	54.55685905	CS
52	34.24	68.8102893891	49.76	89	30.86	964725	50.14056759	CS
156	-3.46	-3.9560942145	87.46	99.6	30.86	604001	58.5475669	CS
260	4.1	5.13141426783	79.9	110.66	30.86	527637	66.48050262	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	987546
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	1478474
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	494778
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	686789
1774564500	50.05	-1.94	-3.73	51.06	51.98	49.675	1361160
1774478100	51.99	1.18	2.32	51.83	52.08	51.1	637128
1774391700	50.81	3.23	6.79	47.01	51.13	47	1049795
1774305300	47.58	1.13	2.43	47.37	48.55	46.905	675277
1774046100	46.45	-0.18	-0.39	46.72	47.86	45.85	384900
1773959700	46.63	0.55	1.19	44.89	47.3	44.49	795104
1773873300	46.08	-1.55	-3.25	47.2	47.225	45.98	640087
1773786900	47.63	0.86	1.84	47.25	48.35	47.09	675972
1773700500	46.77	-0.68	-1.43	48.12	48.565	46.73	2177086
1773441300	47.45	1.1	2.37	47.08	47.685	46.17	816550
1773354900	46.35	-0.5	-1.07	46.13	46.89	45.96	754282
1773268500	46.85	1.78	3.95	45.16	46.915	45.16	543229
1773182100	45.07	-2.08	-4.41	46.95	47.12	44.45	934535
1773095700	47.15	1.09	2.37	44.88	47.55	44.76	803001
1772840100	46.06	-1.75	-3.66	46.91	47.575	45.49	1353542
1772753700	47.81	0.84	1.79	46.23	47.84	46.23	776521
1772667300	46.97	-1.03	-2.15	48.76	48.76	45.745	1216480