ON Semiconductor【ON】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	4.89	3.89300214951	125.61	134.92	115.81	9934886	125.65103096	CS
4	25.23	23.9669421488	105.27	134.92	98.66	11890073	115.43216158	CS
12	72.26	124.072802198	58.24	134.92	55.025	10391767	94.3577383	CS
26	73.555	129.168495917	56.945	134.92	53.1	9320933	78.70462486	CS
52	82.2	170.186335404	48.3	134.92	44.56	9185250	65.15848049	CS
156	43.42	49.8621956821	87.08	134.92	31.04	7928897	66.6956522	CS
260	92.33	241.891537857	38.17	134.92	31.04	7510457	64.94122827	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	131.82	-2.11	-1.58	127.3	134.485	124.92	10089288
1780526100	133.93	5.29	4.11	130	134.91999	126.15	10091237
1780439700	128.63999	7.72	6.38	125.19	130.47999	123.33	10778737
1780353300	120.92	0.3	0.25	119.385	121.05	115.81	9146650
1780094100	120.62	-3.15	-2.55	124.34	124.52	119.45	11273753
1780007700	123.77	-1.12	-0.90	125.61	125.88	119.24	8384054
1779921300	124.89	-2.11	-1.66	128.41999	129	120.035	14061792
1779834900	127	10.8	9.29	122.8	129.13	121.06	19257037
1779489300	116.2	6.59	6.01	110.85	117.89	110.83	8509409
1779402900	109.61	-0.6	-0.54	109.04	109.86	107.04	6802003
1779316500	110.21	4.19	3.95	108.04	110.8	107	9813062
1779230100	106.02	-3.41	-3.12	105.53	109.25	104.05	11709034
1779143700	109.43	-3.68	-3.25	114.9	115.67	106.4	12427396
1778884500	113.11	-5.26	-4.44	113.415	115.8299	111.77	10938621
1778798100	118.37	2.66	2.30	115.12	119.1	112.51	11508164
1778711700	115.71	11.6	11.14	109.69	115.99	108.06	21606096
1778625300	104.11	-3.13	-2.92	104.42	105	98.66	9853348
1778538900	107.24	4.04	3.91	102.73	107.25	102.48	9685239
1778279700	103.2	2.59	2.57	101.99	103.31	100.73	10762003
1778193300	100.61	-5.16	-4.88	105.27	105.5	99.73	19303983
1778106900	105.77	3.1	3.02	102.37	105.9	100.06	22375666
1778020500	102.67	0.63	0.62	97.85	105.81	96.08	22704344
1777934100	102.04	-0.99	-0.96	104.89	105	101.49	16924025
1777674900	103.03	2.22	2.20	100.89	103.32	99.7	9588670
1777588500	100.81	1.95	1.97	100.215	101.69	98.54	9531512
1777502100	98.86	5.56	5.96	99.56	101.255	97.34	13007141
1777415700	93.3	-4.74	-4.83	95.16	96.78	92.44	11502347
1777329300	98.04	-0.36	-0.37	98.13	99.615	96.39	10031023
1777070100	98.4	0.62	0.63	99.4	100.3	95.95	13426990
1776983700	97.78	8.79	9.88	92.805	99.185	92.5001	21346815
1776897300	88.99	2.08	2.39	88.72	89.6933	87.02	11650097
1776810900	86.91	1.35	1.58	85.715	87.51	84.75	10034055
1776724500	85.56	2.55	3.07	82.51	85.59	81.6448	9537092
1776465300	83.01	3.08	3.85	80.34	83.52	79.78	15764955
1776378900	79.93	7.5	10.35	74.365	80.5	73.98	19663669
1776292500	72.43	0.38	0.53	71.635	72.55	71.09	6021097
1776206100	72.05	1.03	1.45	71.62	72.53	70.805	7293967
1776119700	71.02	2.37	3.45	70.3	71.31	68.81	7867057
1775860500	68.65	0.16	0.23	69.14	70.11	68.14	6190071
1775774100	68.49	0.11	0.16	68.48	69.07	67.9	5792378
1775687700	68.38	4.59	7.20	67.5	68.52	66.379999	9668000
1775601300	63.79	0.3	0.47	63.25	64	61.91	5412935
1775514900	63.49	1.3	2.09	62.97	64.62	62.56	5306421
1775169300	62.19	-0.01	-0.02	59.775	62.48	59.72	7071774
1775082900	62.2	0.28	0.45	62.48	63.685	61.96	6691597
1774996500	61.92	6.26	11.25	57.325	62.16	57	8648756
1774910100	55.66	-2.69	-4.61	58.62	59.44	55.025	8391558
1774650900	58.35	-2.52	-4.14	60.89	61.39	57.94	7299914
1774564500	60.87	-2.23	-3.53	61.8	62.57	60.57	7460279
1774478100	63.1	0.76	1.22	63.88	64.349999	62.71	5807038
1774391700	62.34	2.45	4.09	59.04	63.07	59.04	6830286
1774305300	59.89	0.63	1.06	60.81	61.64	59.68	5353450
1774046100	59.26	-0.03	-0.05	59.26	60.34	58.28	12540502
1773959700	59.29	-1.17	-1.94	59.002	60.51	58.5	7560486
1773873300	60.46	-0.52	-0.85	60.79	61.82	60.41	5067541
1773786900	60.98	1.1	1.84	60.39	61.335	60.18	4800104
1773700500	59.88	1.33	2.27	59.915	60.85	59.42	6506762
1773441300	58.55	0.86	1.49	58.38	59.55	57.68	7554954
1773354900	57.69	-1.55	-2.62	58.24	58.92	57.36	6693069
1773268500	59.24	-0.35	-0.59	59.645	60.625	58.65	4227203
1773182100	59.59	0.36	0.61	59.25	60.98	58.575	7499003
1773095700	59.23	2.36	4.15	55.97	59.32	54.99	9903781
1772840100	56.87	-3.98	-6.54	58.49	58.99	56.62	10647927
1772753700	60.85	-1.68	-2.69	61.32	62.43	59.59	8142462