Vishay Intertechnology【VSH】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	12.62	25.0545959897	50.37	66.07	48.0301	10017420	58.12770202	CS
4	29.42	87.6377718201	33.57	66.07	32.28	7544886	46.43298556	CS
12	45.92	269.009958992	17.07	66.07	16.305	4215437	37.31892473	CS
26	48.18	325.320729237	14.81	66.07	14.42	3088475	30.39202208	CS
52	48.06	321.902210315	14.93	66.07	11.77	2376146	25.09808561	CS
156	36.9	141.433499425	26.09	66.07	10.35	1803529	22.18853304	CS
260	39.24	165.221052632	23.75	66.07	10.35	1454215	21.81886242	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
1780612800	63.67	-0.3	-0.47	59.5	66.239999	57	11262126
1780526400	63.97	1.48	2.37	61.95	66.069999	60.99	12049162
1780440000	62.49	6.5	11.61	57.99	64.5	57.79	11411223
1780353600	55.99	3.94	7.57	50.5	57.54	50.3	10190020
1780094400	52.05	-0.19	-0.36	52.64	55.24	50.84	8507194
1780008000	52.24	3.34	6.83	50.37	53.6	48.0301	7929500
1779921600	48.9	-1.47	-2.92	50.54	50.54	47.27	5777676
1779835200	50.37	3.12	6.60	49.76	50.74	48.48	9834728
1779489600	47.25	5.08	12.05	43.88	47.94	43.21	9101340
1779403200	42.17	2.01	5.00	40.59	42.79	40.32	6103917
1779316800	40.16	3.12	8.42	37.85	40.19	37.41	5784033
1779230400	37.04	0.09	0.24	35.95	37.35	34.56	5777845
1779144000	36.95	-0.28	-0.75	37.91	38.46	36.43	5103805
1778884800	37.23	-0.76	-2.00	36.63	37.68	35.74	5156001
1778798400	37.99	-0.51	-1.32	38.48	38.67	36.451	5715733
1778712000	38.5	4.87	14.48	36.39	40.07	35.3	11911196
1778625600	33.63	-1.2	-3.45	34.2	34.6522	32.4	9356564
1778539200	34.83	0.57	1.66	34.42	35.34	34.35	4475429
1778280000	34.26	1.67	5.12	33.479999	34.85	33.1985	4575875
1778193600	32.59	-0.97	-2.89	33.57	33.86	32.28	4592295
1778107200	33.56	1.47	4.58	32.95	34.2299	32.435	5526163
1778020800	32.09	1.52	4.97	31.1	32.59	30.86	5369178
1777934400	30.57	0.99	3.35	30.06	31.1	29.69	5450280
1777675200	29.58	0.61	2.11	28.57	29.67	28.38	2661316
1777588800	28.97	1.17	4.21	28.02	29.02	27.665	2391794
1777502400	27.8	1.06	3.96	26.8	27.835	26.7	2644654
1777416000	26.74	-1.03	-3.71	26.5	27.25	26.25	2771664
1777329600	27.77	-0.42	-1.49	28.2	28.245	26.98	2731699
1777070400	28.19	0.86	3.15	28.14	28.48	27.38	2446761
1776984000	27.33	0.39	1.45	27.41	28.47	27.15	4076527
1776897600	26.94	0.03	0.11	27.38	27.53	26.5	3035566
1776811200	26.91	0.58	2.20	26.56	27.21	26.16	3861807
1776724800	26.33	0.41	1.58	26.34	26.68	26.06	2405226
1776465600	25.92	-0.33	-1.26	27	27	25.43	4095621
1776379200	26.25	2.49	10.48	23.75	26.38	23.7	6835410
1776292800	23.76	0.63	2.72	22.99	23.86	22.7001	2063046
1776206400	23.13	0.29	1.27	23.36	23.67	22.99	1780603
1776120000	22.84	0.37	1.65	22.34	23.18	22.0129	3130288
1775860800	22.47	1.14	5.34	21.99	22.57	21.755	2245507
1775774400	21.33	0.84	4.10	20.5	21.555	20.42	2554220
1775688000	20.49	1.51	7.96	20.155	20.55	19.96	2194430
1775601600	18.98	0.22	1.17	18.67	19.06	18.52	1513633
1775515200	18.76	0.18	0.97	18.59	19.98	18.53	1906429
1775169600	18.58	0.17	0.92	17.84	18.73	17.79	1187243
1775083200	18.41	0.41	2.28	18.1	18.885	18.1	1667439
1774996800	18	1.44	8.70	16.91	18.035	16.815	2350140
1774910400	16.559999	-0.46	-2.70	17.14	17.29	16.305	2595392
1774651200	17.02	-0.45	-2.58	17.15	17.3975	16.9301	1612034
1774564800	17.47	-0.82	-4.48	18.06	18.2	17.445	2133432
1774478400	18.29	0.03	0.16	18.53	18.84	18.17	2208864
1774392000	18.26	0.8	4.58	17.26	18.66	17.26	1496770
1774305600	17.46	0.81	4.86	17.64	17.78	17.045	1291776
1774046400	16.649999	-1.08	-6.09	17.45	17.75	16.44	2991999
1773960000	17.73	0.24	1.37	17	17.85	16.9	2159345
1773873600	17.49	-0.19	-1.07	17.57	17.84	17.4	860001
1773787200	17.68	0.3	1.73	17.53	17.92	17.39	959436
1773700800	17.38	0.15	0.87	17.67	17.74	17.38	1207035
1773441600	17.23	0.08	0.47	17.25	17.49	17.03	1184507
1773355200	17.15	-0.35	-2.00	17.07	17.485	16.64	1538559
1773268800	17.5	0.19	1.10	17.3	17.67	17.14	1875312
1773182400	17.31	0.52	3.10	16.86	17.72	16.86	2159991
1773096000	16.79	0.1	0.60	16.36	16.84	15.61	2464484
1772840400	16.69	-0.44	-2.57	16.55	17.06	16.489999	2135875
1772754000	17.13	-0.65	-3.66	17.56	17.8	16.75	1860228