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	2.925	2.45005653977	119.385	134.92	115.81	11831911	125.22591063	CS
4	19.58	19.0596709822	102.73	134.92	98.66	11841503	118.17868232	CS
12	62.395	104.139197196	59.915	134.92	55.025	10788361	96.02980607	CS
26	67.17	121.817192601	55.14	134.92	53.1	9854650	79.12759688	CS
52	71.64	141.385435169	50.67	134.92	44.56	9380643	65.97126523	CS
156	32.45	36.1117293568	89.86	134.92	31.04	8000513	66.89399645	CS
260	83.97	219.014084507	38.34	134.92	31.04	7551819	65.1205902	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
1780698900	117.26	-14.56	-11.05	126.18	126.31	116.72	19053642
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	11708804
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	10033254
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	5990678
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	7288409
1774564500	60.87	-2.23	-3.53	61.8	62.57	60.57	7444246
1774478100	63.1	0.76	1.22	63.88	64.349999	62.71	5788855
1774391700	62.34	2.45	4.09	59.04	63.07	59.04	6816492
1774305300	59.89	0.63	1.06	60.81	61.64	59.68	5324860
1774046100	59.26	-0.03	-0.05	59.26	60.34	58.28	4791797
1773959700	59.29	-1.17	-1.94	59.002	60.51	58.545	7477278
1773873300	60.46	-0.52	-0.85	60.79	61.82	60.41	5044601
1773786900	60.98	1.1	1.84	60.39	61.335	60.18	4752052
1773700500	59.88	1.33	2.27	59.915	60.85	59.42	6477631
1773441300	58.55	0.86	1.49	58.38	59.55	57.68	7535324
1773354900	57.69	-1.55	-2.62	58.24	58.92	57.36	6653737
1773268500	59.24	-0.35	-0.59	59.645	60.625	58.65	4178564
1773182100	59.59	0.36	0.61	59.25	60.98	58.575	7499003
1773095700	59.23	2.36	4.15	55.935	59.32	54.99	9807069