Super Micro Computer Inc【MS51】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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	24.32	-1.36	-5.30	25.6	25.8	24.12	209608
1782851100	25.68	1.08	4.39	25.22	26.12	24.76	166816
1782764700	24.6	-2.34	-8.69	26.96	28.48	24.36	203842
1782505500	26.94	-0.76	-2.74	26.8	27.74	26.52	53710
1782419100	27.7	-0.74	-2.60	29.9	29.98	27.6	90186
1782332700	28.44	-0.86	-2.94	30	30.16	27.74	80680
1782246300	29.3	-1.64	-5.30	29.9	30.56	28.34	229487
1782159900	30.94	4.44	16.75	26.62	32.14	26.6	293064
1781900700	26.5	-0.26	-0.97	26.68	26.68	26.22	42344
1781814300	26.76	2.64	10.95	24.6	26.96	24.6	114769
1781727900	24.12	-1.04	-4.13	25.64	25.9	24.12	92137
1781641500	25.16	-1.4	-5.27	26.78	26.9	25.12	90347
1781555100	26.56	0.36	1.37	27.76	27.9	26.56	143177
1781295900	26.2	-1.32	-4.80	27.78	27.88	25.5	188925
1781209500	27.52	2.14	8.43	25.78	28.48	24.76	374794
1781123100	25.38	-9.7	-27.65	32.299999	32.7	25.28	314601
1781036700	35.08	-3.02	-7.93	38.58	38.92	33.02	128726
1780950300	38.1	2.04	5.66	35.46	39.22	35.24	81971
1780691100	36.06	-4.5	-11.09	39.7	39.7	35.64	111447
1780604700	40.56	-0.24	-0.59	39.5	41.18	37.54	112750
1780518300	40.799999	-2.3	-5.34	42.9	43.1	39.44	123631
1780431900	43.1	2.72	6.74	41.92	44	41.6	168934
1780345500	40.38	0.82	2.07	40.26	41.28	38.86	162847
1780086300	39.56	4.12	11.63	39.06	41.46	38.159999	256267
1779999900	35.44	2.64	8.05	31.8	37.34	31.8	175906
1779913500	32.799999	0.92	2.89	32	33.259999	31.6	105933
1779827100	31.88	0.48	1.53	31.32	32.6	30.48	97572
1779740700	31.4	0.88	2.88	31.04	31.48	31	36654
1779481500	30.52	1.74	6.05	29	30.94	28.8	114268
1779395100	28.78	-0.02	-0.07	28.98	29.16	27.9	94185
1779308700	28.8	2.5	9.51	26.38	29.2	26.38	120917
1779222300	26.3	-0.12	-0.45	26.02	26.9	25.42	63934
1779135900	26.42	-0.28	-1.05	26.54	26.8	25.4	91311
1778876700	26.7	-1.24	-4.44	27.88	27.88	26.4	45691
1778790300	27.94	0.62	2.27	27.7	28.94	27.08	56733
1778703900	27.32	-0.6	-2.15	28.4	28.64	27.14	42433
1778617500	27.92	-0.52	-1.83	28.2	28.5	26.64	97976
1778531100	28.44	-1.56	-5.20	30.64	30.84	28.4	80973
1778271900	30	1.36	4.75	28.98	30.26	27.48	110589
1778185500	28.64	-0.92	-3.11	29.4	30.18	28.06	127829
1778099100	29.56	5.7	23.89	27.92	29.56	26.3	444571
1778012700	23.86	-0.16	-0.67	24.12	24.4	23.46	90154
1777926300	24.02	0.62	2.65	23.4	24.34	23.1	85967
1777580700	23.4	0.84	3.72	22.52	23.44	22.22	80951
1777494300	22.56	-0.68	-2.93	23.3	23.54	21.8	107603
1777407900	23.24	-0.5	-2.11	23.78	23.8	22.74	41478
1777321500	23.74	-1.06	-4.27	24.8	25.1	23.44	116503
1777062300	24.8	1.9	8.30	23.16	25.14	23.16	144194
1776975900	22.9	-1.98	-7.96	24.88	24.9	21.88	186764
1776889500	24.88	0.64	2.64	24.7	25.12	24.52	41898
1776803100	24.24	-0.2	-0.82	24.5	25.42	24.24	55474
1776716700	24.44	0.22	0.91	23.8	24.46	23.52	100005
1776457500	24.22	0.14	0.58	23.86	24.6	23.86	104912
1776371100	24.08	0.96	4.15	23.4	24.38	22.66	105237
1776284700	23.12	0.06	0.26	23.28	23.74	22.84	135734
1776198300	23.06	1.02	4.63	22.44	23.52	22.18	154458
1776111900	22.04	0.5	2.32	21.059999	22.14	20.92	103278
1775852700	21.54	1.76	8.90	20.059999	21.82	19.8	137224
1775766300	19.78	-0.32	-1.59	20.02	20.42	19.78	58602
1775679900	20.1	0.62	3.18	19.95	20.6	19.579999	123479
1775593500	19.48	-0.72	-3.56	19.3	19.48	18.8	138088
1775161500	20.2	0.79	4.07	18.945	20.2	18.635	103344