Monolithic Power System Inc【M2PR34】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	-13.94	-9.83560290694	141.73	141.73	126.9	118	134.44871036	DR
4	-7.31	-5.41080680977	135.1	148.96	122.85	148	132.52579078	DR
12	33.17	35.0560135278	94.62	148.96	87.1	184	126.22801671	DR
26	38.33	42.845964677	89.46	148.96	84.24	188	108.40170438	DR
52	64.09	100.612244898	63.7	148.96	62	143	100.09702858	DR
156	86.31	208.076181292	41.48	148.96	33.65	278	71.78954382	DR
260	91.95	256.556919643	35.84	148.96	29.41	232	68.97669075	DR

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
1781126940	127.79	-1.43	-1.11	130.31	130.31	127.79	65
1781040600	129.22	-5.82	-4.31	138.6	138.6	126.9	79
1780954140	135.04	6.38	4.96	132.68	135.04	132.68	141
1780695000	128.66	-12.46	-8.83	128.66	128.66	128.66	109
1780522200	141.12	5.86	4.33	141.72999	141.72999	141.12	144
1780435800	135.26	5.66	4.37	129.69999	135.26	129.69999	712
1780349400	129.6	-2.52	-1.91	128.69999	129.6	128.69999	279
1780090200	132.12	-5.22	-3.80	132.12	132.12	132.12	62
1780003800	137.34	1.54	1.13	143.91999	143.91999	133.88999	143
1779917400	135.8	-4.21	-3.01	148.96	148.96	135.8	76
1779830940	140.01	5.04	3.73	132.08	142.34	132.08	89
1779744600	134.97	2.24	1.69	134.97	134.97	134.97	1
1779485400	132.72999	4.29	3.34	131.9	132.72999	131.9	44
1779398940	128.44	-1.28	-0.99	128.44	128.44	128.44	60
1779312600	129.72	4.44	3.54	128.04	129.72	128.04	429
1779226140	125.28	2.43	1.98	123.44	125.28	123.44	118
1779139800	122.85	-9.62	-7.26	122.85	122.85	122.85	163
1778880600	132.47	-2.63	-1.95	133.02	133.63999	131.69	102
1778794140	135.1	-3.61	-2.60	138.71	138.71	133.84	47
1778707800	138.71	8.79	6.77	135.1	138.71	135.1	22
1778621400	129.91999	-4.12	-3.07	126.56	129.91999	126.56	427
1778535000	134.04	4.04	3.11	131.8	135.36	131.8	152
1778275800	130	1.9	1.48	128.97999	130.91	128.97999	1164
1778189400	128.1	-7	-5.18	128.24	128.52	128.1	53
1778102940	135.1	5.26	4.05	132.4	135.6	132.4	750
1778016600	129.84	0.23	0.18	129.61	129.84	129.61	88
1777930200	129.61	-2.79	-2.11	131.04	131.04	129.5	717
1777584600	132.4	5.52	4.35	129.5	132.4	129.5	398
1777498140	126.88	2.08	1.67	126.09	128	125.84	713
1777411800	124.8	-6.24	-4.76	124.15	126.22	123.76	126
1777325340	131.04	-5.33	-3.91	131.04	131.04	131.04	82
1777066200	136.37	4.29	3.25	137.8	137.8	136.37	181
1776979800	132.08	5.85	4.63	131.72	132.08	131.72	559
1776893400	126.23	2.99	2.43	126.23	126.23	126.23	61
1776720600	123.24	2.04	1.68	122.88	123.36	122.88	115
1776461400	121.2	4.38	3.75	121.56	122.04	121.08	292
1776375000	116.82	5.03	4.50	116.82	116.82	116.82	44
1776288600	111.79	-1.62	-1.43	111.79	111.79	111.79	58
1776202140	113.41	0.55	0.49	113.74	113.74	113.41	46
1776115800	112.86	-0.44	-0.39	112.86	112.86	112.86	26
1775856600	113.3	0.32	0.28	113.3	113.3	113.3	22
1775770200	112.98	1.68	1.51	112.8	113.3	111.35	178
1775683740	111.3	10.4	10.31	108.06	111.65	108.06	102
1775597340	100.9	-0.5	-0.49	100.9	100.9	100.9	105
1775511000	101.4	5.8	6.07	100.8	101.4	100.8	27
1775165400	95.6	-0.3	-0.31	95.6	95.6	95.6	23
1775078940	95.9	2.12	2.26	96.7	97.4	95.5	199
1774992540	93.78	6.68	7.67	93.24	94.7	93.24	144
1774906140	87.1	-5.56	-6.00	87.1	87.1	87.1	59
1774647000	92.66	-1.24	-1.32	91.8	92.66	91.45	142
1774560540	93.9	-2.5	-2.59	94.25	94.25	93.9	20
1774474140	96.4	-0.98	-1.01	96.81	96.81	96.4	80
1774387740	97.38	2.88	3.05	95.35	97.38	95.2	225
1774301340	94.5	1.1	1.18	93.78	95.04	93.78	5
1774042200	93.4	-1.73	-1.82	93.4	93.4	93.4	44
1773955740	95.13	1.17	1.25	95.31	95.31	95.13	32
1773869400	93.96	1.8	1.95	94.62	94.62	93.96	17
1773782940	92.16	-1.71	-1.82	92.2	92.4	91.98	47
1773696540	93.87	0.81	0.87	94.32	94.32	93.87	232
1773437400	93.06	3.24	3.61	92.34	93.06	91.8	19
1773351000	89.82	-1.89	-2.06	89.82	89.82	89.82	66
1773264540	91.71	0.27	0.30	91.71	91.71	91.71	14