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	5.62	6.95802897115	80.77	87.69	79.8	2051	84.68160394	DE
4	8.24	10.5438259757	78.15	90.5	74.15	2468	82.04560457	DE
12	31.11	56.2771345876	55.28	90.5	52.4	2112	78.32317197	DE
26	31.61	57.7035414385	54.78	90.5	52.4	1838	70.97929379	DE
52	27.25	46.0771051742	59.14	90.5	42	1577	64.43863688	DE
156	10.97	14.5452134712	75.42	93.16	30.505	1444	62.87893569	DE
260	-37.39	-30.206818549	123.78	141.38	30.505	1071	63.22443157	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
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	64	67.5	64	2006
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
1775852700	60.8	0.82	1.37	60.7	61.14	60.62	836
1775766300	59.98	-0.46	-0.76	60.8	60.8	59.66	560
1775679900	60.44	2.99	5.20	59.5	60.99	59	1217
1775593500	57.45	0.81	1.43	56.64	58.62	56.64	2344
1775161500	56.64	-0.23	-0.40	55.36	56.64	55.27	642
1775075100	56.87	0.85	1.52	56.44	56.87	55.95	400
1774988700	56.02	3.54	6.75	52.9	56.06	52.89	1755
1774902300	52.48	-2.34	-4.27	54.24	54.54	52.4	172
1774646700	54.82	-1.5	-2.66	55.28	55.28	54.15	951
1774560300	56.32	-1.3	-2.26	56.72	57	55.2	1053
1774473900	57.62	0.4	0.70	57.32	57.62	57.19	395
1774387500	57.22	2.12	3.85	55.73	57.41	54.97	538
1774301100	55.1	1.04	1.92	53.98	55.97	53.72	1173