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	-12	-9.71817298348	123.48	123.48	111.48	166	118.83003021	DR
4	-17.18	-13.3530234727	128.66	139.95	111.48	225	128.9572611	DR
12	-1.32	-1.17021276596	112.8	148.96	111.35	229	129.78479201	DR
26	26.03	30.4622586308	85.45	148.96	84.55	212	111.61034988	DR
52	42.09	60.6571552097	69.39	148.96	65.1	151	102.97413903	DR
156	64.5	137.292464879	46.98	148.96	33.65	278	73.6909229	DR
260	75.64	211.049107143	35.84	148.96	29.41	231	70.81072982	DR

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
1783027740	111.48	-6	-5.11	114.72	118.37	111.48	341
1782941400	117.48	-2.15	-1.80	117	117.48	116.76	172
1782855000	119.63	4.67	4.06	114.85	119.63	114.85	412
1782768600	114.96	0	0.00	114.96	114.96	114.96	0
1782509400	114.96	-8.52	-6.90	114.96	114.96	114.96	54
1782423000	123.48	0.36	0.29	123.48	123.48	123.48	24
1782336540	123.12	0.01	0.01	122.52	123.12	122.52	72
1782250200	123.11	-7.28	-5.58	122.87	123.11	122.87	392
1782163800	130.38999	-4.97	-3.67	134.51	134.51	130.33	855
1781904540	135.36	0	0.00	135.36	135.36	135.36	0
1781818140	135.36	9.13	7.23	133.91	135.36	133.91	71
1781731740	126.23	-2.15	-1.67	127.33	127.33	126.23	302
1781645400	128.38	-11.57	-8.27	131.46	131.46	128.38	16
1781559000	139.94999	7.65	5.78	138.96	139.94999	138.96	391
1781299800	132.3	-2.26	-1.68	134.56	134.56	132.3	124
1781213400	134.56	6.77	5.30	130.21	134.56	130.21	551
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