MaxLinear Inc【JMX】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	5.5	6.83229813665	80.5	112.9	78.62	4899	94.50188773	DE
4	6.12	7.66149223836	79.88	112.9	59.18	2895	81.85932979	DE
12	68.93	403.807850029	17.07	112.9	17.07	4056	70.64921432	DE
26	69.995	437.332083724	16.005	112.9	12.8	2591	66.75373647	DE
52	73.46	585.805422648	12.54	112.9	11.21	2010	48.90282677	DE
156	63.96	290.199637024	22.04	112.9	8.09	1141	43.6362318	DE
260	63.96	290.199637024	22.04	112.9	8.09	1141	43.6362318	DE

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
1783110300	86	6.1	7.63	81.18	86	81.18	1682
1783023900	79.9	-19.58	-19.68	98.38	105	79.9	6418
1782937500	99.48	-12.52	-11.18	112	112.9	99.32	7382
1782851100	112	18.06	19.23	95.64	112	92.84	4782
1782764700	93.94	8.94	10.52	84.319999	94.6	83.9	3297
1782505500	85	1.04	1.24	80.5	85	78.62	2616
1782419100	83.959999	10.88	14.89	78.58	85	75.62	2494
1782332700	73.08	-4.56	-5.87	78.819999	81.26	72.78	658
1782246300	77.64	-6.06	-7.24	78.02	80.72	74	3161
1782159900	83.7	5.68	7.28	78.08	85.62	77.52	1337
1781900700	78.02	1.02	1.32	78.06	78.08	77.22	149
1781814300	77	4	5.48	74.06	77	73.64	3302
1781727900	73	-1.2	-1.62	73.819999	74.5	71.48	935
1781641500	74.2	-1.78	-2.34	76.2	81.739999	73.02	1603
1781555100	75.98	3.06	4.20	76.599999	78	74.959999	1740
1781295900	72.92	3.5	5.04	72	74.02	69.2	2213
1781209500	69.42	7.26	11.68	62.24	69.42	62.24	2672
1781123100	62.16	-2	-3.12	61.98	65.06	60.78	1309
1781036700	64.16	-4.44	-6.47	71	72	59.18	4553
1780950300	68.599999	-1.96	-2.78	70.5	74.16	67.56	4685
1780691100	70.56	-11.68	-14.20	79.88	79.88	68.72	2597
1780604700	82.239999	3.48	4.42	77	83.34	74.66	1344
1780518300	78.76	2.44	3.20	76.78	86	75.88	3260
1780431900	76.319999	2.64	3.58	76.14	80	72.5	7376
1780345500	73.68	-5.52	-6.97	80.8	81.599999	73.68	9195
1780086300	79.2	-3.8	-4.58	84.64	85.08	73.84	10330
1779999900	83	-3.8	-4.38	86.38	87.32	80.62	2902
1779913500	86.8	3.82	4.60	82.8	86.92	78.92	4363
1779827100	82.98	-8.5	-9.29	89.4	92.6	77.62	9463
1779740700	91.48	6.14	7.19	88	93.5	88	6760
1779481500	85.34	0.44	0.52	86.54	87.6	77.44	2398
1779395100	84.9	1.74	2.09	84.5	87.74	81.599999	1842
1779308700	83.16	2.5	3.10	82.099999	86.9	81.3	4276
1779222300	80.66	7.16	9.74	74.86	83.62	73.18	2900
1779135900	73.5	-6.2	-7.78	81	82	73	4165
1778876700	79.7	2.92	3.80	72.76	82.42	71.04	2919
1778790300	76.78	2.22	2.98	76	80.94	70.94	3649
1778703900	74.56	-3.74	-4.78	82	84.86	74.56	3068
1778617500	78.3	-6.12	-7.25	85	85.54	74.599999	5906
1778531100	84.42	0.44	0.52	89	90.84	81.959999	5299
1778271900	83.98	12.86	18.08	69.38	86.08	69.319999	4913
1778185500	71.12	1.82	2.63	68.78	74.52	67.68	928
1778099100	69.3	-0.68	-0.97	71.7	72.12	63.78	5437
1778012700	69.98	3.4	5.11	66.36	72.02	66.3	2130
1777926300	66.58	6.7	11.19	65.64	70.76	65.44	7106
1777580700	59.88	2.2	3.81	59.7	63	56.68	8791
1777494300	57.68	13.25	29.82	45.07	60.74	44.31	6017
1777407900	44.43	0.42	0.95	43.54	47.43	41.11	3538
1777321500	44.01	-7.99	-15.37	52.5	56.2	42.94	10923
1777062300	52	23	79.31	39.1	53.96	38.799999	15391
1776975900	29	0.42	1.47	28.49	29.92	28.08	891
1776889500	28.58	0.79	2.84	29.69	29.69	28.12	1695
1776803100	27.79	0.72	2.66	28.5	31.17	27.79	5134
1776716700	27.07	4.58	20.36	22.5	28.1	22.31	7232
1776457500	22.49	2.81	14.25	20.05	22.49	20.05	428
1776371100	19.684999	1.38	7.57	18.495	19.684999	18.434999	369
1776284700	18.3	0.63	3.54	18.43	18.43	18.3	160
1776198300	17.675	0	0.00	17.675	17.675	17.675	0
1776111900	17.675	0	0.00	17.675	17.675	17.675	0
1775852700	17.675	0.9	5.37	17.07	17.675	17.07	772
1775766300	16.774999	0	0.00	16.774999	16.774999	16.774999	0
1775679900	16.774999	0.86	5.44	16.774999	16.774999	16.774999	200
1775593500	15.91	0.38	2.45	15.645	15.91	15.645	151