Monolithic Power System Inc (M2PR34)
BOV
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -0.676200839422 | 128.66 | 138.6 | 126.9 | 99 | 130.91195431 | DR |
| 4 | -10.92 | -7.8725398313 | 138.71 | 148.96 | 122.85 | 151 | 132.37075096 | DR |
| 12 | 32.48 | 34.0782709055 | 95.31 | 148.96 | 87.1 | 185 | 126.2908633 | DR |
| 26 | 39.23 | 44.2976513098 | 88.56 | 148.96 | 84.24 | 188 | 108.49440086 | DR |
| 52 | 64.09 | 100.612244898 | 63.7 | 148.96 | 62 | 142 | 100.15425637 | DR |
| 156 | 86.31 | 208.076181292 | 41.48 | 148.96 | 33.65 | 277 | 71.82432925 | DR |
| 260 | 91.95 | 256.556919643 | 35.84 | 148.96 | 29.41 | 230 | 69.00979477 | DR |
| 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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。