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	-2.44	-5.15965320364	47.29	50.39	40.39	7710043	43.50076566	CS
4	-12.26	-21.4673437226	57.11	69.47	40.39	8520651	54.47749061	CS
12	17.85	66.1111111111	27	69.47	25.43	7231155	49.25664586	CS
26	28.81	179.613466334	16.04	69.47	15.61	4627093	41.01149287	CS
52	27.12	152.96108291	17.73	69.47	11.77	3096210	34.15601408	CS
156	16.42	57.7558916637	28.43	69.47	10.35	2047400	26.88563751	CS
260	22.69	102.391696751	22.16	69.47	10.35	1602944	25.52266723	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
1783723200	44.67	0.63	1.43	42.96	44.825	42.76	2897362
1783636800	44.04	1.85	4.38	44.01	46.37	43.8	5264058
1783550400	42.19	0	0.00	41.5	42.49	40.4	7551811
1783464000	42.19	-3.98	-8.62	43.75	44.92	40.39	10314321
1783377600	46.17	0.25	0.54	47.29	50.39	45.585	7709983
1783032000	45.92	-5.29	-10.33	50.51	50.99	44.74	10202201
1782945600	51.21	-2.57	-4.78	52.91	55	50.435	11456824
1782859200	53.78	-2.5	-4.44	51.42	54.26	50.8	19742467
1782772800	56.28	-0.07	-0.12	54.93	56.44	49.73	6940113
1782513600	56.35	-3.56	-5.94	57.97	57.97	54.58	7078305
1782427200	59.91	4.32	7.77	58.38	62.63	54.79	6277182
1782340800	55.59	-3.37	-5.72	58.51	58.51	53.51	6352226
1782254400	58.96	-5.31	-8.26	59.475	60.7	57.68	7593244
1782168000	64.269999	-0.63	-0.97	68.49	69.4	62.55	8338883
1781822400	64.9	4.57	7.58	64.235	69.47	63.14	11363733
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	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