Super Micro【SMCI】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	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780695600	13.5	-1.71	-11.24	14.62	14.62	13.3	458063
1780609200	15.21	-0.17	-1.11	14.6	15.5	14.6	516686
1780522800	15.38	-0.88	-5.41	16	16.2	14.8	793099
1780436400	16.26	1.06	6.97	15.75	16.64	15.75	1115473
1780350000	15.2	0.24	1.60	14.89	15.56	14.85	729162
1780090800	14.96	1.57	11.73	14.46	15.65	14.37	1040933
1780004400	13.39	1	8.07	12.29	14.12	12.22	1068680
1779918000	12.39	0.37	3.08	12.47	12.55	11.93	402613
1779831600	12.02	0.27	2.30	11.71	12.28	11.51	498772
1779745200	11.75	0.21	1.82	11.6	11.82	11.6	69056
1779486000	11.54	0.68	6.26	10.98	11.65	10.98	848110
1779399600	10.86	0	0.00	10.65	10.95	10.48	435654
1779313200	10.86	0.93	9.37	10.14	11.01	10.05	595696
1779226800	9.93	-0.14	-1.39	9.78	10.17	9.6	471860
1778881200	10.07	-0.65	-6.06	10.3	10.33	9.97	459207
1778794800	10.72	0.33	3.18	10.4	10.95	10.27	549735
1778708400	10.39	-0.28	-2.62	10.72	10.72	10.33	307225
1778622000	10.67	-0.24	-2.20	10.79	10.86	10.16	549572
1778535600	10.91	-0.58	-5.05	11.45	11.8	10.89	909440
1778276400	11.49	0.57	5.22	10.8	11.57	10.51	1310410
1778190000	10.92	-0.38	-3.36	11.1	11.56	10.72	1054935
1778103600	11.3	2.27	25.14	10.18	11.3	10.12	2299715
1778017200	9.03	-0.05	-0.55	9.18	9.18	8.93	371443
1777930800	9.08	0.27	3.06	8.97	9.25	8.9	497475
1777671600	8.81	-0.13	-1.45	8.98	9.21	8.75	309161
1777585200	8.94	0.38	4.44	8.74	8.94	8.58	192920
1777498800	8.56	-0.29	-3.28	8.82	8.82	8.28	438066
1777412400	8.85	-0.24	-2.64	8.81	9	8.65	192185
1777326000	9.09	-0.37	-3.91	9.4	9.6	8.95	477322
1777066800	9.46	0.74	8.49	8.98	9.58	8.9	696818
1776980400	8.72	-0.77	-8.11	8.67	8.99	8.48	626094
1776894000	9.49	0.21	2.26	9.44	9.57	9.4	507164
1776807600	9.28	-0.09	-0.96	9.5	9.75	9.23	238992
1776721200	9.3699999	0.07	0.75	9.17	9.39	9.05	342011
1776462000	9.3	0.06	0.65	9.43	9.48	9.2	449665
1776375600	9.24	0.35	3.94	8.96	9.35	8.68	460680
1776289200	8.89	0.04	0.45	9.07	9.08	8.78	482988
1776202800	8.85	0.38	4.49	8.81	9.0399999	8.64	342026
1776116400	8.47	0.25	3.04	8.19	8.47	7.98	580372
1775857200	8.22	0.66	8.73	7.69	8.33	7.69	577843
1775770800	7.56	-0.06	-0.79	7.65	7.78	7.52	298083
1775684400	7.62	0.24	3.25	7.8	7.87	7.46	247623
1775598000	7.38	0.18	2.50	7.16	7.38	7.09	339742
1775511600	7.2	-0.37	-4.89	7.5	7.63	7.2	298244
1775166000	7.57	0.22	2.99	7.12	7.6	7.12	322431
1775079600	7.35	-0.07	-0.94	7.44	7.61	7.3	633154
1774993200	7.42	0.54	7.85	7.01	7.42	6.98	855770
1774906800	6.88	-0.28	-3.91	7.27	7.27	6.76	379545
1774647600	7.16	-0.1	-1.38	7.26	7.26	6.98	500628
1774561200	7.26	-0.59	-7.52	7.62	7.74	7.14	930257
1774474800	7.85	0.58	7.98	7.35	7.88	7.35	566805
1774388400	7.27	0.24	3.41	6.98	7.36	6.86	541549
1774302000	7.03	0.31	4.61	6.66	7.21	6.37	1976309
1774042800	6.72	-3.32	-33.07	7.3	7.54	6.63	1762291
1773956400	10.04	0.12	1.21	9.78	10.05	9.75	394069
1773870000	9.92	-0.37	-3.60	10.23	10.3	9.91	296645
1773783600	10.29	-0.1	-0.96	10.39	10.7	10.28	148329
1773697200	10.39	0.35	3.49	10.25	10.57	10.12	266625
1773438000	10.04	-0.05	-0.50	10.15	10.2	9.88	136094
1773351600	10.09	-0.31	-2.98	10.35	10.35	10.05	222483
1773265200	10.4	-0.01	-0.10	10.59	10.79	10.33	150705
1773178800	10.41	-0.05	-0.48	10.4	10.57	10.35	90792
1773092400	10.46	0.22	2.15	10.1	10.5	9.7899999	234632
1772836800	10.24	-0.3	-2.85	10.26	10.58	10.19	262894