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	14.0753	11.3510483871	124	142.22	112.3905	630404	126.43613785	CS
4	42.3753	44.2793103448	95.7	142.22	90.01	679939	118.78888217	CS
12	95.4053	223.588704007	42.67	142.22	39.66	443655	92.52956154	CS
26	98.8553	252.053289138	39.22	142.22	37.55	357816	73.03637796	CS
52	112.0953	431.467667436	25.98	142.22	25.49	235300	62.69129864	CS
156	101.1353	273.782620466	36.94	142.22	18.57	135188	47.97247217	CS
260	102.3953	286.982343049	35.68	142.22	18.57	99566	45.75346274	CS

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
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
1775169600	44.77	0.8	1.82	42.18	45.34	42.18	173240
1775083200	43.97	0.55	1.27	44.39	45.62	43.84	135531
1774996800	43.42	2.74	6.74	41.75	43.56	41.135	181824
1774910400	40.68	-0.87	-2.09	42.16	42.19	40.33	242861
1774651200	41.55	-0.97	-2.28	41.52	42.02	39.75	469232
1774564800	42.52	-2.98	-6.55	44.19	45.49	42.32	262337
1774478400	45.5	2.73	6.38	43.29	47.51	43.29	693012
1774392000	42.77	0.62	1.47	41.92	43.59	41.715	106065
1774305600	42.15	1.51	3.72	39.66	42.56	39.635	129830
1774046400	40.64	-2.65	-6.12	42.67	43.23	40.26	207378
1773960000	43.29	2.19	5.33	40.06	43.7	39.16	282280
1773873600	41.1	0.28	0.69	40.53	42.26	39.79	235078
1773787200	40.82	-0.34	-0.83	41.32	41.53	39.74	239686
1773700800	41.16	0.15	0.37	42.11	42.59	40.6125	218407