ON Semiconductor Corp【1ON】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	2.28	2.19399538106	103.92	116.08	100.28	342	109.1509229	DE
4	18.09	20.531154239	88.11	116.08	85	331	101.73146161	DE
12	53.7	102.285714286	52.5	116.08	51.06	247	87.38264045	DE
26	57.525	118.181818182	48.675	116.08	45.965	225	71.50493282	DE
52	61.635	138.303601481	44.565	116.08	38.8	271	54.65556611	DE
156	40.72	62.186927306	65.48	116.08	29.96	233	54.07365848	DE
260	40.72	62.186927306	65.48	116.08	29.96	233	54.07365848	DE

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
1780674900	106.78	-6.48	-5.72	109.62	110.82	106.78	205
1780588500	113.26	2.46	2.22	115.28	116.08	109	689
1780502100	110.8	-0.56	-0.50	110.32	111.02	109.94	97
1780415700	111.36	8.38	8.14	104.22	111.76	104	232
1780329300	102.98	-3.58	-3.36	103.92	104.7	100.28	489
1780070100	106.56	2.86	2.76	106.42	107.76	106.42	402
1779983700	103.7	-0.88	-0.84	106.94	106.94	103.7	480
1779897300	104.58	-4.6	-4.21	110.66	113.38	103.82	688
1779810900	109.18	5.26	5.06	102.88	109.32	102.88	591
1779724500	103.92	3.72	3.71	103.92	103.92	103.92	2
1779465300	100.2	7.5	8.09	95.6	100.2	95.25	330
1779378900	92.7	-1.87	-1.98	95.18	95.18	92.7	320
1779292500	94.57	3.58	3.93	92.19	94.57	92.19	46
1779206100	90.99	-2.91	-3.10	93.02	95.25	90.99	46
1779119700	93.9	-3.28	-3.38	97.18	97.18	93.9	173
1778860500	97.18	-2.79	-2.79	100.02	100.02	96.57	238
1778774100	99.97	2	2.04	99.74	100.48	98.7	380
1778687700	97.97	12.97	15.26	90.38	97.97	88.04	387
1778601300	85	-2.7	-3.08	90.09	90.74	85	612
1778514900	87.7	0.51	0.58	88.11	88.11	87.12	209
1778255700	87.19	-2.17	-2.43	87.19	87.19	87.19	0
1778169300	89.36	2.38	2.74	90.23	90.77	89.36	290
1778082900	86.98	-2.11	-2.37	87.11	88.42	86.09	727
1777996500	89.09	0.47	0.53	83.14	89.09	82.19	369
1777910100	88.62	2.96	3.46	89.22	89.47	87.87	499
1777564500	85.66	0.87	1.03	85.66	85.66	85.66	2
1777478100	84.79	3.26	4.00	84.79	84.79	84.79	0
1777391700	81.53	-2.97	-3.51	83.4	83.4	81.53	21
1777305300	84.5	1.9	2.30	83.34	84.5	83.34	45
1777046100	82.6	-1.48	-1.76	84.05	84.37	82.6	356
1776959700	84.08	9.21	12.30	79.71	84.08	79	791
1776873300	74.87	1.66	2.27	74.87	74.87	74.87	0
1776786900	73.21	1.7	2.38	73.48	73.48	73.21	116
1776700500	71.51	1.89	2.71	69.53	71.54	69.53	2565
1776441300	69.62	1.5	2.20	68.12	69.62	68.12	50
1776354900	68.12	6.77	11.04	64.4	68.12	64.4	66
1776268500	61.35	0.44	0.72	61.35	61.35	61.35	0
1776182100	60.91	0.83	1.38	60.91	60.91	60.91	35
1776095700	60.08	2.51	4.36	58.5	60.65	58.5	455
1775836500	57.57	0	0.00	57.57	57.57	57.57	0
1775750100	57.57	-0.13	-0.23	57.57	57.57	57.57	11
1775663700	57.7	3.9	7.25	57.2	57.81	56.69	232
1775577300	53.8	2.31	4.49	53.8	53.8	53.8	0
1775145300	51.49	-2.94	-5.40	51.49	51.49	51.49	13
1775058900	54.43	3.09	6.02	54.43	54.43	54.43	18
1774972500	51.34	-0.08	-0.16	51.34	51.34	51.34	0
1774886100	51.42	0.33	0.65	51.42	51.42	51.42	50
1774630500	51.09	-2.7	-5.02	51.09	51.09	51.09	0
1774544100	53.79	-1.13	-2.06	53.79	53.79	53.79	0
1774457700	54.92	1.4	2.62	54.92	54.92	54.92	0
1774371300	53.52	1.95	3.78	53.52	53.52	53.52	0
1774284900	51.57	0.45	0.88	51.57	51.57	51.57	0
1774025700	51.12	0.06	0.12	51.12	51.12	51.12	0
1773939300	51.06	-2.07	-3.90	51.06	51.06	51.06	258
1773852900	53.13	0.41	0.78	53.13	53.13	53.13	0
1773766500	52.72	0.22	0.42	52.55	52.76	52.55	113
1773680100	52.5	1.69	3.33	52.5	52.5	52.5	0
1773420900	50.81	0.37	0.73	50.81	50.81	50.81	0
1773334500	50.44	-5.65	-10.07	50.44	50.44	50.44	0
1773212400	56.09	0	0.00	56.09	56.09	56.09	0
1773126000	56.09	0	0.00	56.09	56.09	56.09	0
1773039600	56.09	0	0.00	56.09	56.09	56.09	0