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	-5.57	-13.6185819071	40.9	41.7	31.57	308650	36.48588247	DE
4	2.44	7.41866828823	32.89	63.6	31.57	479663	45.57032588	DE
12	-1.07	-2.93956043956	36.4	63.6	25.1	272896	40.20348602	DE
26	-3.67	-9.41025641026	39	63.6	16.375	328255	35.90482988	DE
52	-3.67	-9.41025641026	39	63.6	16.375	328255	35.90482988	DE
156	-3.67	-9.41025641026	39	63.6	16.375	328255	35.90482988	DE
260	-3.67	-9.41025641026	39	63.6	16.375	328255	35.90482988	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
1741382820	35.4	1.1	3.21	34.2	35.42	32.689999	97149
1741296420	34.299999	-1.79	-4.96	35.88	36.619999	32.96	173736
1741210020	36.09	-0.81	-2.20	38.09	38.479999	35.659999	276382
1741123620	36.9	2.59	7.55	34.2	38.18	31.57	487976
1741037220	34.31	-5.36	-13.51	40.99	41.35	34.03	305929
1740778020	39.67	-1.29	-3.15	40.9	41.7	37.29	299225
1740691620	40.96	-7.75	-15.91	47.36	48.99	40.869999	328928
1740605220	48.71	5.54	12.83	54.2	55.5	47.76	630914
1740518820	43.17	-6.18	-12.52	48.32	53.48	41.92	465135
1740432420	49.35	-4.23	-7.89	54.66	55.28	48.16	339255
1740173220	53.58	-2.86	-5.07	56.42	59.44	52.7	419913
1740086820	56.44	-1.44	-2.49	56.5	59.56	51.94	717312
1740000420	57.88	4.38	8.19	55	63.6	53.38	1214677
1739914020	53.5	6	12.63	48.21	53.78	47.06	577311
1739827620	47.5	1.79	3.92	46.31	48.63	45.8	276249
1739568420	45.71	5.33	13.20	40.65	45.8	40.21	459284
1739482020	40.38	2.13	5.57	37.31	41.57	36.2	499498
1739395620	38.25	1.08	2.91	39.6	42.92	37.51	650970
1739309220	37.17	-4.08	-9.89	41.4	41.4	37.17	597795
1739222820	41.25	6.14	17.49	36.29	41.59	35.63	588044
1738963620	35.11	2.49	7.63	32.89	35.56	32.119999	284720
1738877220	32.619999	2.35	7.76	31.14	33.2	30.57	305594
1738790820	30.27	2.16	7.68	27.69	31.7	27.29	295515
1738704420	28.11	1.9	7.25	27.9	28.39	26.42	167335
1738618020	26.21	-1.26	-4.59	26.8	27.34	25.1	196889
1738358820	27.47	-0.02	-0.07	27.6	29.61	27.34	197376
1738272420	27.49	0.78	2.92	27.05	27.58	26.66	76404
1738186020	26.71	-0.33	-1.22	27.6	27.98	26.56	136825
1738099620	27.04	-0.57	-2.06	28.43	28.88	26.11	227381
1738013220	27.61	-4.22	-13.26	30.28	30.43	27.12	267966
1737754020	31.83	-0.13	-0.41	31.95	33.04	31.54	97693
1737667620	31.96	-0.59	-1.81	32.28	32.5	31.51	121495
1737581220	32.549999	1.46	4.70	32.189999	33.52	31.41	229235
1737494820	31.09	1.14	3.81	30.45	32.2	29.91	160164
1737408420	29.95	-0.1	-0.33	30.49	30.5	29.7	62711
1737149220	30.05	-0.23	-0.76	30.18	30.94	30	63639
1737062820	30.28	0.09	0.30	30.79	31.91	30.01	105566
1736976420	30.19	0.56	1.89	29.77	30.67	29.56	80610
1736890020	29.63	-0.77	-2.53	30.98	31.49	29.55	96813
1736803620	30.4	-1.6	-5.00	32.1	32.1	28.44	108860
1736544420	32	0	0.00	32.4	33.18	31.01	99902
1736458020	32	0.36	1.14	31.41	32.96	31.21	52945
1736371620	31.64	-1.64	-4.93	33.69	34.15	30.78	103571
1736285220	33.28	-1.9	-5.40	35.25	35.43	32.88	116319
1736198820	35.18	2.88	8.92	32.79	37.1	32.61	219907
1735939620	32.299999	3.04	10.39	29.49	32.4	29.16	113016
1735853220	29.26	-0.71	-2.37	29.6	30.41	29.18	73982
1735594020	29.97	-0.63	-2.06	30.1	30.7	29.86	44070
1735334820	30.6	-0.55	-1.77	31.96	32.38	30.4	110944
1734989220	31.15	0.83	2.74	30.73	31.29	30.34	73572
1734730020	30.32	0.12	0.40	29.88	32.189999	28.36	148497
1734643620	30.2	-0.9	-2.89	31.39	32.189999	29.7	148130
1734557220	31.1	-0.99	-3.09	32.229999	33.11	30.89	199164
1734470820	32.09	0.28	0.88	31.55	33.64	31.02	129284
1734384420	31.81	-2.93	-8.43	30.95	33.5	29.47	495572
1734125220	34.74	-1.4	-3.87	36.4	36.49	33.95	289057
1734038820	36.14	-0.37	-1.01	36.01	37.799999	35.6	180231
1733952420	36.51	-2.01	-5.22	38.52	38.99	34.31	439779
1733866020	38.52	-3.37	-8.04	42.19	42.99	37.82	426824
1733779620	41.89	0.24	0.58	45.3	46.6	41.88	706018