Super Micro Computer Inc【SMCI】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	0.93	3.38181818182	27.5	29.12	25.405	35119050	27.43947886	CS
4	-2.33	-7.57477243173	30.76	36.8	25.405	57765448	30.29491675	CS
12	-0.63	-2.16792842395	29.06	51.4	25.405	52381190	33.22889755	CS
26	-1.5	-5.01169395256	29.93	51.4	19.48	44168895	30.87150512	CS
52	-22.37	-44.0354330709	50.8	62.358	19.48	36892050	36.79046863	CS
156	-246.74	-89.6682051096	275.17	1229	17.25	31298414	87.90422401	CS
260	-6.36	-18.281115263	34.79	1229	17.25	19102046	88.3871361	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
1783722900	28.31	0.07	0.25	28.3	29	27.91	25111796
1783636500	28.24	0.07	0.25	28.75	29.12	28.185	33611190
1783550100	28.17	1.92	7.31	26.13	28.22	26.03	37093720
1783463700	26.25	-0.94	-3.46	26.58	26.97	25.405	38933779
1783377300	27.19	-0.03	-0.11	27.5	27.74	26.74	30837512
1783031700	27.22	-0.43	-1.56	28.05	29.215	26.695	42773197
1782945300	27.65	-1.68	-5.73	28.28	28.63	27.48	51671667
1782858900	29.33	1.18	4.19	28.42	29.91	28.17	56164383
1782772500	28.15	-2.48	-8.10	31	31.22	27.75	90931111
1782513300	30.63	-1.05	-3.31	30.965	31.71	30.28	48467667
1782426900	31.68	-0.77	-2.37	33.36	33.68	31.3594	46028350
1782340500	32.45	-0.87	-2.61	33.38	33.98	31.3901	51746161
1782254100	33.32	-2.14	-6.03	33.25	34.41	32.805	61380983
1782167700	35.46	4.8	15.66	32.3298	36.8	32.27	127953591
1781822100	30.66	2.88	10.37	28.44	30.91	28.28	68316864
1781735700	27.78	-1.44	-4.93	29.765	29.84	27.71	53411601
1781649300	29.22	-1.63	-5.28	30.69	30.75	29.12	54240555
1781562900	30.85	0.39	1.28	31.69	32.07	30.722	61569329
1781303700	30.46	-1.51	-4.72	30.76	31.81	29.45	84646403
1781217300	31.97	2.7	9.22	29.3	32.049999	28.61	251250308
1781130900	29.27	-11.37	-27.98	35.6	36.51	29.14	190292596
1781044500	40.64	-3.35	-7.62	44.9	44.95	38.04	50519012
1780958100	43.99	2.35	5.64	43.81	44.735	42.18	31595978
1780698900	41.64	-5.26	-11.22	44.99	45.2599	41.0401	49073819
1780612500	46.9	-0.52	-1.10	45.235	47.84	45.21	32681244
1780526100	47.42	-2.75	-5.48	49.47	50.02	45.66	50660856
1780439700	50.17	3.29	7.02	48.76	51.4	48.56	54667594
1780353300	46.88	0.79	1.71	45.88	48.08	45.655	49988695
1780094100	46.09	4.79	11.60	44.48	48.34	44.17	93284150
1780007700	41.3	3.11	8.14	38	43.55	37.61	73019081
1779921300	38.19	1.09	2.94	38.29	38.815	36.76	35675313
1779834900	37.1	1.52	4.27	36	37.91	35.4347	42968839
1779489300	35.58	2.12	6.34	33.81	35.935	33.68	39394053
1779402900	33.46	0	0.00	32.95	33.7999	32.259999	28098354
1779316500	33.46	2.9	9.49	31.09	33.96	30.87	38222721
1779230100	30.56	-0.29	-0.94	30.27	31.345	29.465	23147435
1779143700	30.85	-0.19	-0.61	31.22	31.3	29.52	26645148
1778884500	31.04	-1.99	-6.02	31.62	31.96	30.64	27273376
1778798100	33.03	1.03	3.22	32.02	33.81	31.52	32326837
1778711700	32	-0.79	-2.41	32.9	33.009999	31.775	25369189
1778625300	32.79	-0.73	-2.18	33.04	33.479999	31.24	35102875
1778538900	33.52	-1.85	-5.23	35.07	36.37	33.439999	39485935
1778279700	35.37	1.75	5.21	33.33	35.64	32.299999	50600338
1778193300	33.62	-1.04	-3.00	34.03	35.58	32.92	61329214
1778106900	34.66	6.83	24.54	31.44	34.71	31.12	122064116
1778020500	27.83	-0.09	-0.32	28.25	28.29	27.42	53800355
1777934100	27.92	0.83	3.06	27.49	28.5	27.34	29261389
1777674900	27.09	-0.31	-1.13	27.64	28.3	26.875	25044270
1777588500	27.4	1.08	4.10	26.94	27.515	26.35	21005383
1777502100	26.32	-0.93	-3.41	27.028	27.09	25.46	26001309
1777415700	27.25	-0.6	-2.15	27	27.64	26.51	23273639
1777329300	27.85	-1.23	-4.23	28.825	29.49	27.46	28713359
1777070100	29.08	2.33	8.71	27.53	29.485	27.28	38529438
1776983700	26.75	-2.43	-8.33	26.5	27.6	26.0607	46630447
1776897300	29.18	0.75	2.64	28.88	29.44	28.78	24766195
1776810900	28.43	-0.38	-1.32	29.085	29.935	28.35	29789004
1776724500	28.81	0.25	0.88	28.07	28.88	27.71	22561778
1776465300	28.56	0.16	0.56	29.06	29.13	28.18	21836109
1776378900	28.4	1.11	4.07	27.59	28.72	26.67	28931754
1776292500	27.29	0.09	0.33	27.79	27.93	26.95	27747311
1776206100	27.2	1.23	4.74	27	27.795	26.5	40807218
1776119700	25.97	0.71	2.81	25.06	25.99	24.45	29879009