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	-12.200001	-15.0990111386	80.8	86	67.56	4754	75.33890254	DE
4	-20.400001	-22.9213494382	89	93.5	67.56	4701	80.2059534	DE
12	53.719999	361.021498656	14.88	93.5	14.16	3819	65.91819817	DE
26	52.04	314.251226706	16.559999	93.5	12.8	2236	61.48006143	DE
52	57.469999	516.352192273	11.13	93.5	11.015	1840	42.75147317	DE
156	46.559999	211.252264065	22.04	93.5	8.09	1050	38.08948983	DE
260	46.559999	211.252264065	22.04	93.5	8.09	1050	38.08948983	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
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
1775161500	15.53	0.14	0.91	15.03	15.53	15.03	283
1775075100	15.39	0.19	1.25	15.39	15.39	15.39	150
1774992300	15.2	0	0.00	15.2	15.2	15.2	0
1774905900	15.2	0	0.00	15.2	15.2	15.2	0
1774646700	15.2	0	0.00	15.2	15.2	15.2	0
1774560300	15.2	-0.32	-2.06	15.245	15.245	15.2	729
1774473900	15.52	0.42	2.78	15.51	15.52	15.51	476
1774387500	15.1	0	0.00	15.1	15.1	15.1	0
1774301100	15.1	0.66	4.61	14.16	15.1	14.16	442
1774041900	14.435	0	0.00	14.435	14.435	14.435	0
1773955500	14.435	0	0.00	14.435	14.435	14.435	0
1773869100	14.435	-0.84	-5.47	14.715	14.715	14.435	315
1773782700	15.27	0	0.00	15.27	15.27	15.27	0
1773696300	15.27	0.86	5.93	14.88	15.27	14.88	866
1773437100	14.415	-0.05	-0.35	14.415	14.415	14.415	2
1773350700	14.465	1.16	8.68	14.475	14.475	14.465	194
1773264300	13.31	0	0.00	13.31	13.31	13.31	0
1773177900	13.31	0	0.00	13.31	13.31	13.31	0
1773091500	13.31	-0.62	-4.42	13.125	13.31	12.8	673