Vishay Intertechnology (VSH)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.88 | -5.18867924528 | 16.96 | 16.96 | 15.87 | 1427338 | 16.29691028 | CS |
4 | -1.63 | -9.20383963862 | 17.71 | 18.24 | 15.87 | 2742297 | 17.07924487 | CS |
12 | -1.59 | -8.99830220713 | 17.67 | 20.15 | 14.95 | 2274839 | 17.42729894 | CS |
26 | -7.26 | -31.1053984576 | 23.34 | 24.685 | 14.95 | 1710977 | 18.46891373 | CS |
52 | -6.17 | -27.7303370787 | 22.25 | 24.685 | 14.95 | 1464300 | 20.05143168 | CS |
156 | -6.01 | -27.2068809416 | 22.09 | 30.0964 | 14.95 | 1191238 | 21.28423869 | CS |
260 | -6.45 | -28.6284953395 | 22.53 | 30.0964 | 11.23 | 1126622 | 20.61819626 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736898000 | 16.079999 | -0.18 | -1.11 | 16.489999 | 16.68 | 15.87 | 1834297 |
1736811600 | 16.26 | -0.1 | -0.61 | 16.149999 | 16.405 | 16.001999 | 1369234 |
1736552400 | 16.36 | -0.28 | -1.68 | 16.29 | 16.42 | 15.91 | 1445186 |
1736379600 | 16.64 | -0.56 | -3.26 | 16.915 | 16.915 | 16.45 | 1022554 |
1736293200 | 17.2 | 0.01 | 0.06 | 17.325 | 17.6 | 17.155 | 1174884 |
1736206800 | 17.19 | 0.03 | 0.17 | 17.49 | 17.78 | 17.12 | 1455441 |
1735947600 | 17.16 | 0.47 | 2.82 | 16.85 | 17.21 | 16.695 | 1706175 |
1735861200 | 16.69 | -0.25 | -1.48 | 17.105 | 17.33 | 16.52 | 969880 |
1735688400 | 16.94 | 0.1 | 0.59 | 17.08 | 17.27 | 16.865 | 1156755 |
1735602000 | 16.84 | -0.64 | -3.66 | 17.17 | 17.17 | 16.745 | 1091380 |
1735342800 | 17.48 | -0.29 | -1.63 | 17.68 | 17.81 | 17.28 | 1204936 |
1735256400 | 17.77 | 0.23 | 1.31 | 17.44 | 17.87 | 17.34 | 1249671 |
1735077840 | 17.54 | 0.31 | 1.80 | 17.21 | 17.54 | 17.01 | 502713 |
1734997200 | 17.23 | 0.05 | 0.29 | 17.06 | 17.32 | 16.82 | 2012367 |
1734738000 | 17.18 | 0.17 | 1.00 | 16.87 | 17.44 | 16.8407 | 22660371 |
1734651600 | 17.01 | -0.37 | -2.13 | 17.72 | 17.75 | 16.88 | 2667990 |
1734565200 | 17.38 | -0.13 | -0.74 | 17.775 | 18.24 | 17.18 | 2742823 |
1734478800 | 17.51 | -0.23 | -1.30 | 17.6419 | 18.09 | 17.375 | 1242107 |
1734392400 | 17.74 | -0.07 | -0.39 | 17.91 | 18.65 | 17.685 | 2674588 |
1734133200 | 17.81 | 0.21 | 1.19 | 17.64 | 18.015 | 17.21 | 1983544 |
1734046800 | 17.6 | -0.43 | -2.38 | 17.88 | 17.97 | 17.18 | 2145599 |
1733960400 | 18.03 | 0.17 | 0.95 | 18.025 | 18.65 | 17.9 | 2016929 |
1733874000 | 17.86 | -0.29 | -1.60 | 18.27 | 18.27 | 17.77 | 1701773 |
1733787600 | 18.15 | -0.03 | -0.17 | 18.47 | 18.85 | 18.12 | 2330219 |
1733528400 | 18.18 | -0.08 | -0.44 | 18.26 | 18.345 | 17.87 | 1964554 |
1733442000 | 18.26 | -0.64 | -3.39 | 19.18 | 19.2089 | 18.17 | 1655077 |
1733355600 | 18.9 | 0.41 | 2.22 | 18.75 | 19.52 | 18.75 | 2271862 |
1733269200 | 18.49 | -0.92 | -4.74 | 19.51 | 19.51 | 18.45 | 2399478 |
1733182800 | 19.41 | 0.31 | 1.62 | 19.145 | 19.625 | 18.96 | 3125661 |
1732917840 | 19.1 | 0.14 | 0.74 | 19.3806 | 19.69 | 18.91 | 1949806 |
1732750800 | 18.96 | 0.77 | 4.23 | 19 | 20.15 | 18.43 | 7114720 |
1732664400 | 18.19 | 1.06 | 6.19 | 17.13 | 18.61 | 16.895 | 7967828 |
1732578000 | 17.13 | 1.15 | 7.20 | 16.42 | 17.25 | 16.309999 | 3229645 |
1732318800 | 15.98 | 0.48 | 3.10 | 15.515 | 15.99 | 15.49 | 1579758 |
1732232400 | 15.5 | 0.33 | 2.18 | 15.21 | 15.599 | 15.13 | 1542617 |
1732146000 | 15.17 | -0.06 | -0.39 | 15.18 | 15.39 | 15 | 1362520 |
1732059600 | 15.23 | 0.01 | 0.07 | 15.02 | 15.25 | 14.95 | 1773470 |
1731973200 | 15.22 | -0.14 | -0.91 | 15.305 | 15.4 | 15.11 | 2143106 |
1731714000 | 15.36 | -0.68 | -4.24 | 16.03 | 16.079999 | 15.305 | 2005799 |
1731627600 | 16.04 | -0.29 | -1.78 | 16.379999 | 16.5 | 15.975 | 1586731 |
1731541200 | 16.329999 | -0.34 | -2.04 | 16.61 | 16.82 | 16.3 | 1382622 |
1731454800 | 16.67 | -0.69 | -3.97 | 17.23 | 17.27 | 16.649999 | 1809710 |
1731368400 | 17.36 | -0.53 | -2.96 | 17.98 | 17.98 | 17.29 | 1185232 |
1731109200 | 17.89 | 0 | 0.00 | 17.64 | 17.94 | 17.47 | 1213133 |
1731022800 | 17.89 | -0.3 | -1.65 | 18.22 | 18.54 | 17.87 | 1205066 |
1730936400 | 18.19 | 1.15 | 6.75 | 17.73 | 18.5 | 17.66 | 2447438 |
1730850000 | 17.04 | 0.02 | 0.12 | 16.89 | 17.12 | 16.77 | 1504313 |
1730763600 | 17.02 | 0.07 | 0.41 | 16.91 | 17.13 | 16.649999 | 1313633 |
1730500800 | 16.95 | -0.01 | -0.06 | 17.05 | 17.3 | 16.88 | 1687380 |
1730414400 | 16.96 | -0.5 | -2.86 | 17.41 | 17.41 | 16.94 | 1828500 |
1730328000 | 17.46 | -0.56 | -3.11 | 17.93 | 18.18 | 17.44 | 933177 |
1730241600 | 18.02 | 0.1 | 0.56 | 17.81 | 18.065 | 17.795 | 1055367 |
1730155200 | 17.92 | 0.15 | 0.84 | 18.03 | 18.1 | 17.84 | 904878 |
1729896000 | 17.77 | 0.01 | 0.06 | 17.86 | 18.06 | 17.745 | 1050160 |
1729809600 | 17.76 | 0.19 | 1.08 | 17.68 | 17.78 | 17.56 | 795806 |
1729723200 | 17.57 | -0.11 | -0.62 | 17.635 | 17.85 | 17.45 | 1728701 |
1729636800 | 17.68 | -0.16 | -0.90 | 17.805 | 17.81 | 17.57 | 886678 |
1729550400 | 17.84 | -0.4 | -2.19 | 18.17 | 18.23 | 17.65 | 652887 |
1729291200 | 18.24 | -0.21 | -1.14 | 18.61 | 18.69 | 18.23 | 890585 |
1729204800 | 18.45 | 0.15 | 0.82 | 18.39 | 18.47 | 18.12 | 695105 |
1729118400 | 18.3 | 0.19 | 1.05 | 18.38 | 18.43 | 18.21 | 598771 |
1729032000 | 18.11 | -0.28 | -1.52 | 18.42 | 18.68 | 18.09 | 729605 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約