Marvell Technology Inc【M2RV34】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	27.4	19.6980589504	139.1	171.15	136.2	80369	154.82227282	DR
4	68	69.0355329949	98.5	171.15	96.77	85909	140.53110035	DR
12	115.25	224.87804878	51.25	171.15	45.63	36602	127.85760226	DR
26	119.6	255.010660981	46.9	171.15	37.45	23463	104.81625369	DR
52	125.06	301.785714286	41.44	171.15	33.6	17365	83.04393233	DR
156	138	484.210526316	28.5	171.15	23.23	7811	73.19721932	DR
260	131.66	377.898966705	34.84	171.15	17.41	5627	72.19887873	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
1781904600	166.5	4.2	2.59	164.91	167	157.07	6865
1781818140	162.3	12.08	8.04	157.66999	171.15	156.37	162331
1781731740	150.22	6.45	4.49	146.22	155.74	143.66	53045
1781645400	143.77	-12.05	-7.73	152.35	160.66	143.19	63135
1781559000	155.82	10.11	6.94	147.8	158.51	145.34	84263
1781299800	145.71	4.88	3.47	139.1	145.91	136.19999	39071
1781213400	140.83	10.83	8.33	136.51	144	133.66	59857
1781126940	130	-10.25	-7.31	134	141.1	129.65	45757
1781040600	140.25	-9.12	-6.11	153.01	155.31	126.88	330410
1780954140	149.37	5.67	3.95	149.91	158.16999	146	170316
1780695000	143.69999	-7.57	-5.00	153.05	155.22999	138.9	91326
1780522200	151.27	6.27	4.32	161.19	163.33	149.24	156872
1780435800	145	34.4	31.10	129	145	123.2	127542
1780349400	110.6	5.61	5.34	101.06	113.09	99.46	19092
1780090200	104.99	0.99	0.95	105.04	105.5	101.31	53262
1780003800	104	4.03	4.03	104.79	105.14	98.33	34398
1779917400	99.97	-6.46	-6.07	116.9	116.9	99.59	101866
1779830940	106.43	1.75	1.67	105.99	108.12	100.82	30448
1779744600	104.68	1.72	1.67	103.99	105	97.15	2737
1779485400	102.96	5.09	5.20	98.5	102.96	96.77	6551
1779398940	97.87	4.07	4.34	94.94	98.47	94.42	9286
1779312600	93.8	4.52	5.06	93	97	91.79	18535
1779226140	89.28	5.72	6.85	91.34	91.42	82.48	16384
1779139800	83.56	-7.04	-7.77	91.52	92.2	82.99	31691
1778880600	90.6	-1.04	-1.13	86.6	91.91	86.5	19097
1778794140	91.64	1.48	1.64	90.16	95.32	88.67	9791
1778707800	90.16	9.68	12.03	82.61	90.16	82.56	6448
1778621400	80.48	-3.12	-3.73	80.7	81.97	77.46	25034
1778535000	83.6	1.6	1.95	79.54	85.36	79.54	4369
1778275800	82	3.35	4.26	81.36	83.5	80.58	6169
1778189400	78.65	-5.84	-6.91	83.89	83.89	78.09	8829
1778102940	84.49	0.87	1.04	83.55	86.48	82.41	3526
1778016600	83.62	2.02	2.48	82.87	85	81.21	9806
1777930200	81.6	-2.4	-2.86	84	84	81.03	8017
1777584600	84	2.57	3.16	80.71	84	78.49	7957
1777498140	81.43	2.43	3.08	78.08	81.43	76	6024
1777411800	79	0.89	1.14	74.14	79	73.33	4758
1777325340	78.11	-9.88	-11.23	84	84	76.35	29998
1777066200	87.99	4.23	5.05	85	87.99	80	26757
1776979800	83.76	3.92	4.91	79.5	83.76	77.92	24953
1776893400	79.84	4.49	5.96	72.66	79.84	72.66	7909
1776720600	75.35	5.15	7.34	73.79	75.39	72.12	4775
1776461400	70.2	1.41	2.05	67.82	70.2	66.43	6748
1776375000	68.79	1.59	2.37	66.53	68.79	65	3903
1776288600	67.2	0.4	0.60	66	68.93	65.099999	23479
1776202140	66.8	-0.29	-0.43	67.09	68.66	65.66	27634
1776115800	67.09	0.42	0.63	66.67	67.19	64.849999	8517
1775856600	66.67	4.6	7.41	62.07	66.67	62.07	20836
1775770200	62.07	4.23	7.31	59.03	63.89	59	1233
1775683740	57.84	1.72	3.06	59.01	59.03	56.4	1252
1775597340	56.12	-0.17	-0.30	56.86	56.87	55.05	1491
1775511000	56.29	1.06	1.92	55.98	57	54.72	971
1775165400	55.23	0.44	0.80	55	55.3	52.06	2191
1775078940	54.79	3.1	6.00	53.55	55.69	53.14	10688
1774992540	51.69	5.44	11.76	50.22	51.69	48.74	10018
1774906140	46.25	-3.76	-7.52	48.37	48.44	45.63	710
1774647000	50.01	-3.35	-6.28	51.25	51.65	49.03	7665
1774560540	53.36	2.03	3.95	52.17	53.36	51.2	5542
1774474140	51.33	2.58	5.29	49.24	51.65	49.24	4581
1774387740	48.75	1.33	2.80	47.95	48.9	47.93	1660
1774301340	47.42	1.25	2.71	47.05	47.49	46.74	175
1774042200	46.17	-0.38	-0.82	47.16	47.53	46.17	2635