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	8.9019	15.89625	56	66	54.5	6893579	60.45369427	CS
4	24.3119	59.8962798719	40.59	66.65	40.32	9161759	56.8330245	CS
12	46.8419	259.368217054	18.06	66.65	16.305	5547581	44.63696334	CS
26	50.0719	337.639244774	14.83	66.65	14.42	3715655	36.71603722	CS
52	49.7819	329.24537037	15.12	66.65	11.77	2687919	29.98023485	CS
156	37.2019	134.302888087	27.7	66.65	10.35	1900234	24.58360217	CS
260	43.1719	198.674183157	21.73	66.65	10.35	1515318	23.6602191	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
1781822400	64.9	4.57	7.58	64.235	69.47	63.14	11369400
1781736000	60.33	-0.08	-0.13	62.95	64.879999	60.16	7733876
1781649600	60.41	-3.31	-5.19	63.37	65.01	59.8505	4657216
1781563200	63.72	4.34	7.31	63.29	64.75	60.585	7037662
1781304000	59.38	0.78	1.33	57.11	60.295	54.5	7757620
1781217600	58.6	3.95	7.23	56	59.93	55.4501	7281521
1781131200	54.65	-3.93	-6.71	57.71	61.39	53.66	9443846
1781044800	58.58	1.36	2.38	61.9	66.65	54.151	18823410
1780958400	57.22	0.02	0.03	59.6	59.77	54.56	8553881
1780699200	57.2	-6.47	-10.16	60.18	61.9499	55.69	10617507
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	5783333
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	17.78	17.89	17.045	1298493