Microchip Technology Incorporated【MCP】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	-0.8	-1.05540897098	75.8	79.209999	71.709999	1426	75.64453182	DE
4	-9	-10.7142857143	84	90.79	71.709999	2360	82.87853073	DE
12	8.75	13.2075471698	66.25	90.79	66.25	2403	81.59795037	DE
26	12.03	19.1043353978	62.97	90.79	52.4	1865	74.03079787	DE
52	11.49	18.091639112	63.51	90.79	42	1651	66.23336232	DE
156	-0.42	-0.556881463803	75.42	93.16	30.505	1466	63.591701	DE
260	-49.08	-39.5551257253	124.08	141.38	30.505	1109	63.87105375	DE

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
1783715100	77.67	-0.57	-0.73	77.209999	77.72	75.5	1407
1783628700	78.239999	3.28	4.38	75.64	79.209999	75.41	1055
1783542300	74.959999	1.31	1.78	73.319999	75.03	71.709999	1619
1783455900	73.65	-3.18	-4.14	75.459999	76.03	71.819999	2545
1783369500	76.83	-0.17	-0.22	75.8	78.29	75	503
1783110300	77	3.57	4.86	76	77.5	75.5	678
1783023900	73.43	-4.98	-6.35	77.849999	78.86	72.8	2285
1782937500	78.41	-1.72	-2.15	79.88	79.88	78.41	601
1782851100	80.13	2.57	3.31	78.23	80.13	77.959999	320
1782764700	77.56	-0.06	-0.08	78	79.02	77	1854
1782505500	77.62	-4.6	-5.59	80.47	81	76.59	2731
1782419100	82.22	2.81	3.54	82	84.84	81.47	4176
1782332700	79.41	-2.52	-3.08	82.84	83.5	79.41	748
1782246300	81.93	-7.39	-8.27	87.67	90	81.55	3493
1782159900	89.32	2.33	2.68	86.9	90.79	84	14151
1781900700	86.99	-0.29	-0.33	86.16	86.99	85.5	648
1781814300	87.28	4.88	5.92	82.37	87.32	82.349999	3228
1781727900	82.4	0.06	0.07	83.489999	84.3	81.26	1242
1781641500	82.34	-4.1	-4.74	85.98	87.69	82.34	1907
1781555100	86.44	4.25	5.17	84	86.71	84	2018
1781295900	82.19	2.19	2.74	80.77	82.47	79.8	1861
1781209500	80	3.02	3.92	77	80	77	1789
1781123100	76.98	-0.78	-1.00	78.7	79.34	76.98	1167
1781036700	77.76	-1.57	-1.98	79.66	81.5	74.15	1140
1780950300	79.33	2.76	3.60	76.5	79.98	76.5	1240
1780691100	76.569999	-6.19	-7.48	82.7	82.7	76.569999	4116
1780604700	82.76	-0.34	-0.41	84.97	85.45	81.5	3704
1780518300	83.099999	0.28	0.34	83	84.18	81.849999	5356
1780431900	82.819999	4.35	5.54	83.5	86.86	81.459999	6484
1780345500	78.47	-2.38	-2.94	82.27	82.29	77.87	3114
1780086300	80.849999	-1.66	-2.01	82.78	83.48	80.849999	554
1779999900	82.51	-0.82	-0.98	83.05	83.68	80.44	564
1779913500	83.33	-1.11	-1.31	84	90.5	82.03	3198
1779827100	84.44	1.94	2.35	81.23	85.8	81.13	3771
1779740700	82.5	1.27	1.56	81.72	82.5	81.599999	612
1779481500	81.23	2.94	3.76	78.15	81.4	77.73	2290
1779395100	78.29	-2.26	-2.81	81	81.5	77.29	2815
1779308700	80.55	1.73	2.19	79.69	81.27	79.22	2234
1779222300	78.819999	0.38	0.48	79.05	80.459999	77.7	2392
1779135900	78.44	-3.07	-3.77	80.01	82	78.29	4226
1778876700	81.51	-1.04	-1.26	81.98	82.78	80.84	1208
1778790300	82.55	-0.96	-1.15	82.7	82.78	81.7	704
1778703900	83.51	0.24	0.29	83.61	85	82.97	1099
1778617500	83.27	-0.32	-0.38	85	85	80.51	1841
1778531100	83.59	-0.12	-0.14	84.78	84.78	82.03	2423
1778271900	83.709999	-2.34	-2.72	87.99	90.5	82.53	3818
1778185500	86.05	-1.1	-1.26	88.48	88.59	84.79	3141
1778099100	87.15	3.01	3.58	83	87.38	80.5	6222
1778012700	84.14	2.64	3.24	81.3	84.72	81.09	2781
1777926300	81.5	2.54	3.22	80	82.04	79.959999	4282
1777580700	78.959999	1.35	1.74	77.08	79.05	76.2	1852
1777494300	77.61	5.93	8.27	75	77.61	73.5	1757
1777407900	71.68	-1.84	-2.50	74.2	74.2	71.68	1479
1777321500	73.52	-2.64	-3.47	76.599999	76.62	73.15	835
1777062300	76.16	-0.91	-1.18	78.34	79.2	75.489999	2769
1776975900	77.069999	6.77	9.63	73.2	78.86	72.739999	3181
1776889500	70.3	1.28	1.85	69.66	70.3	69.17	1126
1776803100	69.02	1.23	1.81	68.81	69.55	68.459999	879
1776716700	67.79	1.2	1.80	66.25	67.79	66.25	554
1776457500	66.59	1.63	2.51	63.62	67.5	63.6	2463
1776371100	64.959998	2.19	3.49	63.14	65.5	63.14	1541
1776284700	62.77	-0.5	-0.79	63.37	63.47	62.07	395
1776198300	63.27	1.5	2.43	62.99	63.4	61.94	590
1776111900	61.77	0.97	1.60	60.55	61.77	60.4	3547