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	8.92	27.875	32	44	31.6	173977	38.74463087	DE
4	13	46.5616045845	27.92	44	25.4	124776	32.40295056	DE
12	13.34	48.3683828861	27.58	44	16.345	121548	25.34814423	DE
26	12.42	43.5789473684	28.5	44	16.345	98415	25.99812903	DE
52	4.78	13.2263420033	36.14	54.6	16.345	90895	32.91356025	DE
156	1.92	4.92307692308	39	63.6	16.345	160054	34.62112533	DE
260	1.92	4.92307692308	39	63.6	16.345	160054	34.62112533	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775075100	19.41	-0.24	-1.22	19.845	20.1	19.325	58705
1774988700	19.649999	1.24	6.76	18.305	19.649999	18.305	93168
1774902300	18.405	-0.6	-3.16	19.085	19.345	18.105	60794
1774646700	19.005	-0.4	-2.06	19.505	19.68	18.565	83342
1774560300	19.405	-1.53	-7.29	20.6	20.989999	18.945	143376
1774473900	20.93	1.75	9.12	19.36	20.95	19.36	189375
1774387500	19.18	0.59	3.17	18.774999	19.46	18.175	160365
1774301100	18.59	0.34	1.86	16.895	19.09	16.344999	307226
1774041900	18.25	-8.2	-31.00	21.49	21.74	17.635	812252
1773955500	26.45	-0.25	-0.94	26.5	26.78	25.95	65554
1773869100	26.7	-0.81	-2.94	27.64	27.9	26.48	61004
1773782700	27.51	-0.32	-1.15	27.83	28.37	27.35	35081
1773696300	27.83	1.01	3.77	27.22	28.04	26.98	54797
1773437100	26.82	0.09	0.34	27	27.22	26.47	34325
1773350700	26.73	-0.73	-2.66	27.2	27.53	26.73	23832
1773264300	27.46	0.04	0.15	27.58	28.5	27.3	34152
1773177900	27.42	0.02	0.07	27.52	27.8	27.19	47366
1773091500	27.4	0.44	1.63	26.42	27.65	25.8	44269
1772832300	26.96	-0.79	-2.85	28.01	28.19	26.82	45146
1772745900	27.75	-0.27	-0.96	27.85	28.91	27.22	56404
1772659500	28.02	1.59	6.02	26.02	28.29	25.97	60864