Vishay Precision Group Inc【VPG】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	-3	-2.32558139535	129	151.78	119.48	821979	139.07350447	CS
4	4.5	3.7037037037	121.5	151.78	112.3905	641259	135.41522394	CS
12	76.3	153.521126761	49.7	151.78	49.7	548687	110.75009965	CS
26	87.07	223.657847418	38.93	151.78	38.5142	416199	85.79839523	CS
52	96.88	332.692307692	29.12	151.78	25.58	265872	73.6462353	CS
156	89.91	249.127182045	36.09	151.78	18.57	145995	55.43720367	CS
260	91.39	264.056631031	34.61	151.78	18.57	105983	52.04629088	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	121.59	-22.42	-15.57	143.5	143.94	119.48	910009
1782945600	144.01	-5.9	-3.94	144.41999	151.24	136.52	695881
1782859200	149.91	7.82	5.50	147.25	151.78	143.38999	946433
1782772800	142.09	14.27	11.16	129	143.0275	126.01	735594
1782513600	127.82	-6.2	-4.63	128.94	131.5096	122.83	1008488
1782427200	134.02	0.63	0.47	137.29	138.87	128.5	448053
1782340800	133.38999	-0.78	-0.58	133.56	136.15	127.49	489674
1782254400	134.16999	-6.75	-4.79	132.88	137.585	127.4529	427183
1782168000	140.91999	-0.42	-0.30	142.8	145.8999	134.87	448317
1781822400	141.34	7.89	5.91	139.41999	145.1	136.11099	449329
1781736000	133.44999	-4.99	-3.60	141.94999	142.55439	132.97	668992
1781649600	138.44	-7.59	-5.20	147.96	147.96	135.85	428799
1781563200	146.03	6.51	4.67	145.04	148.38999	139.4	698427
1781304000	139.52	-2.18	-1.54	142	145.03	133.1776	644781
1781217600	141.69999	19.45	15.91	126.25	142.22	123	861191
1781131200	122.25	-0.41	-0.33	120.2	129.29	118.52	679338
1781044800	122.66	2.7	2.25	123.73	133.1499	112.3905	602877
1780958400	119.96	2.45	2.08	121.5	123.22	115.226	399300
1780699200	117.51	-10.73	-8.37	124	125.98	114.1	609315
1780612800	128.24	-1.69	-1.30	124.02	135	118.8301	779621
1780526400	129.93	-3	-2.26	131.47999	134.33	126.99	359280
1780440000	132.93	6.69	5.30	125.93	136.21	125.21	507886
1780353600	126.24	0.93	0.74	125	129.7199	119.46	548506
1780094400	125.31	0.06	0.05	122.6	125.96	116.2	535603
1780008000	125.25	-0.67	-0.53	124.17	129.57	116.62	594705
1779921600	125.92	2.51	2.03	126.44	131.68	118.31	952677
1779835200	123.41	9.65	8.48	121.37	124.4	115	1316217
1779489600	113.76	9.72	9.34	104.89	114.11	104.075	621791
1779403200	104.04	3.33	3.31	100.18	106.405	98.01	502344
1779316800	100.71	2.76	2.82	99.51	100.73	93.13	508729
1779230400	97.95	-7.26	-6.90	104.4	104.4	90.01	1082962
1779144000	105.21	7.89	8.11	102.8	108	97.425	838342
1778884800	97.32	-3.02	-3.01	95.7	100.75	92.79	618152
1778798400	100.34	0.74	0.74	100	105.17	93.32	1223179
1778712000	99.6	14.03	16.40	92.66	104.5	91.85	1450376
1778625600	85.57	18.97	28.48	83.94	87.8799	79.15	1102776
1778539200	66.599999	-0.64	-0.95	67.67	68.699	65.84	302826
1778280000	67.24	4.81	7.70	63.92	68.86	63.45	635037
1778193600	62.43	-1.14	-1.79	62.92	63.64	60.77	253918
1778107200	63.57	-0.38	-0.59	64.69	66.12	62.06	338967
1778020800	63.95	3.92	6.53	60.51	65.519999	60.51	310948
1777934400	60.03	-0.19	-0.32	60.64	61.825	59.09	171877
1777675200	60.22	-0.2	-0.33	59.95	60.68	58.74	159393
1777588800	60.42	4.15	7.38	57.35	61.94	57.23	283164
1777502400	56.27	-0.94	-1.64	57.78	57.795	55.2	254177
1777416000	57.21	-1.37	-2.34	57.33	57.93	56.4	212605
1777329600	58.58	-2.04	-3.37	60.75	61.18	57	227697
1777070400	60.62	2.83	4.90	59.94	61.46	57.73	289960
1776984000	57.79	0.48	0.84	57.3	59.9108	56.0101	314265
1776897600	57.31	2.89	5.31	55.61	57.79	54.85	463679
1776811200	54.42	1.26	2.37	53.24	56.7047	52.7701	483594
1776724800	53.16	-0.06	-0.11	54.8	54.8	52.81	165755
1776465600	53.22	1.84	3.58	52.65	54.1	52	157015
1776379200	51.38	0.58	1.14	50.51	51.71	50.51	85735
1776292800	50.8	-1	-1.93	51.46	51.615	49.91	107408
1776206400	51.8	-0.16	-0.31	52.16	53.04	51.59	122518
1776120000	51.96	2.06	4.13	49.7	52.76	49.7	239474
1775860800	49.9	0.67	1.36	50.29	50.29	48.88	212170
1775774400	49.23	0.15	0.31	48.9	49.615	47.94	154074
1775688000	49.08	2.35	5.03	50	50.5	48.11	141103
1775601600	46.73	0.61	1.32	45.73	46.865	44.37	171410
1775515200	46.12	1.35	3.02	45.66	46.675	44.8	177115