MACOM Technology Solutions Holdings Inc【1MA】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	-22.3	-6.73512533978	331.1	344	302	273	321.59654487	DE
4	-22.9	-6.90382876093	331.7	347.3	287.2	200	325.02431445	DE
12	101	48.604427334	207.8	390	207.8	147	314.77526303	DE
26	158.8	105.866666667	150	390	144	105	277.39495764	DE
52	192.8	166.206896552	116	390	102	85	230.22453907	DE
156	230.8	295.897435897	78	390	66	66	188.10128975	DE
260	256.3	488.19047619	52.5	390	42.2	50	167.98309222	DE

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
1782937500	308.39999	-31.4	-9.24	334.1	334.6	308.39999	485
1782851100	339.8	26.9	8.60	325.6	339.8	323.5	50
1782764700	312.89999	-4	-1.26	323.7	330	305.6	223
1782505500	316.89999	-27.1	-7.88	338	338.3	316.89999	226
1782419100	344	22.1	6.87	331.1	344	326.89999	379
1782332700	321.89999	1.7	0.53	331.7	331.7	321.89999	305
1782246300	320.2	-24.1	-7.00	344	345	315	341
1782159900	344.3	-0.2	-0.06	341.3	347.3	338	584
1781900700	344.5	3.5	1.03	342.7	344.5	342.39999	53
1781814300	341	18.3	5.67	321.8	341	319.8	234
1781727900	322.7	4.9	1.54	320	324.89999	318	49
1781641500	317.8	-18.2	-5.42	333.1	333.1	317.8	131
1781555100	336	4.3	1.30	340	341	331.7	213
1781295900	331.7	12.7	3.98	326	331.7	322.8	89
1781209500	319	12.8	4.18	306.39999	319.89999	306.39999	83
1781123100	306.2	17.5	6.06	305	306.6	304.3	121
1781036700	288.7	-28.4	-8.96	312.39999	320.2	287.2	178
1780950300	317.1	12.8	4.21	301.7	317.1	298.89999	139
1780691100	304.3	-30.7	-9.16	315	324.6	300	45
1780604700	335	2	0.60	331.7	335.39999	320.2	65
1780518300	333	5.4	1.65	327.1	333	326	35
1780431900	327.6	25.8	8.55	300	327.6	296.39999	248
1780345500	301.8	-11.8	-3.76	314.89999	321.8	300.1	243
1780086300	313.6	-17.2	-5.20	334.7	339	305.7	256
1779999900	330.8	-17.8	-5.11	343.7	350.2	330.6	231
1779913500	348.6	-7.4	-2.08	356	390	343.2	685
1779827100	356	6	1.71	342	356	334.2	349
1779740700	350	15.8	4.73	329.39999	350	324	159
1779481500	334.2	15.7	4.93	323.6	336.1	323.6	30
1779395100	318.5	-4	-1.24	328	328.89999	318.2	56
1779308700	322.5	18.5	6.09	325.89999	326	321.8	56
1779222300	304	3.1	1.03	288.3	304	288.3	128
1779135900	300.89999	-17.3	-5.44	300.89999	300.89999	300.89999	1
1778876700	318.2	0	0.00	318.2	318.2	318.2	0
1778790300	318.2	-10.2	-3.11	331.39999	361.6	318.2	145
1778703900	328.39999	37.8	13.01	313.89999	329.2	313.89999	135
1778617500	290.6	-18	-5.83	315	315.7	290.6	126
1778531100	308.6	-0.7	-0.23	308.1	309.5	299.89999	52
1778271900	309.3	32.9	11.90	289.3	309.3	289.3	157
1778185500	276.39999	10.4	3.91	267.89999	293.8	267.89999	45
1778099100	266	11.6	4.56	259.3	266.2	249	130
1778012700	254.4	6.7	2.70	246.4	254.4	246.4	10
1777926300	247.7	17.2	7.46	245.8	247.7	245.2	23
1777580700	230.5	0	0.00	230.5	230.5	230.5	0
1777494300	230.5	0.5	0.22	230.5	230.5	230.5	11
1777407900	230	-7.4	-3.12	241.4	241.4	225.1	55
1777321500	237.4	-13.5	-5.38	248.4	248.4	237.4	21
1777062300	250.9	19.8	8.57	251.9	251.9	250.9	29
1776975900	231.1	-8.6	-3.59	238.7	238.7	231	82
1776889500	239.7	-7.7	-3.11	247.9	247.9	239.7	48
1776803100	247.4	14.2	6.09	247.4	247.4	247.4	7
1776716700	233.2	3.2	1.39	237.3	239.9	233.2	512
1776457500	230	2.9	1.28	227.1	230	227.1	59
1776371100	227.1	0	0.00	227.1	227.1	227.1	0
1776284700	227.1	0.6	0.26	227.1	227.1	227.1	2
1776198300	226.5	-0.6	-0.26	227.4	227.4	222.4	49
1776111900	227.1	13.1	6.12	222	227.1	222	15
1775852700	214	6.2	2.98	208.6	214	208.6	22
1775766300	207.8	-3.6	-1.70	207.8	207.8	207.8	10
1775679900	211.4	12	6.02	205.4	211.4	205.4	21
1775593500	199.4	4.4	2.26	204.9	205.3	199.4	69
1775161500	195	0	0.00	194	195	194	70