Vishay Intertech Dl 10【VHY】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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	40.82	0.56	1.39	40.77	40.869999	39.9	72
1783023900	40.26	-4.34	-9.73	44.03	44.58	39.45	657
1782937500	44.6	-2.2	-4.70	47.61	47.8	44.4	478
1782851100	46.8	-1.98	-4.06	46	47.01	43.95	1829
1782764700	48.78	-0.72	-1.45	50.32	50.32	43.96	630
1782505500	49.5	-4.58	-8.47	51	51.38	47.99	2425
1782419100	54.08	6.53	13.73	51.92	54.08	51.9	221
1782332700	47.55	-4.13	-7.99	52.86	53.3	47.55	222
1782246300	51.68	-5.08	-8.95	53.46	54	51.38	453
1782159900	56.76	-0.14	-0.25	56.54	62.5	54.98	4599
1781900700	56.9	-0.26	-0.45	55.86	56.98	55.86	173
1781814300	57.16	2.6	4.77	53.5	60	53.5	470
1781727900	54.56	2.86	5.53	52.94	56.18	52.26	1066
1781641500	51.7	-3.64	-6.58	55.4	55.76	51.7	917
1781555100	55.34	4.86	9.63	54.54	56	52.56	749
1781295900	50.48	-0.9	-1.75	50.6	50.9	48.84	853
1781209500	51.38	3.87	8.15	48.82	51.38	48.34	356
1781123100	47.51	-2.49	-4.98	49.6	52.5	47.3	844
1781036700	50	0.56	1.13	49.97	56.82	46.84	2139
1780950300	49.44	0.24	0.49	48.32	52.28	47.83	1872
1780691100	49.2	-7.34	-12.98	53.08	53.94	49.2	89
1780604700	56.54	1.62	2.95	54	56.54	50	777
1780518300	54.92	0.68	1.25	53.7	57.02	53	1466
1780431900	54.24	5.29	10.81	49.52	55.1	49.22	721
1780345500	48.95	3.61	7.96	46.09	48.95	43.57	1161
1780086300	45.34	0.34	0.76	46.02	46.04	45.13	149
1779999900	45	3.06	7.30	42.88	45	42.88	794
1779913500	41.94	-0.94	-2.19	43.42	44.35	41.02	511
1779827100	42.88	2.44	6.03	43	44.5	42.47	1139
1779740700	40.44	0	0.00	40.479999	40.479999	39.869999	840
1779481500	40.44	4.42	12.27	38.22	41.1	36.799999	750
1779395100	36.02	1.66	4.83	35.51	36.21	34.85	1839
1779308700	34.36	2.73	8.63	33.04	34.36	33.04	878
1779222300	31.63	-0.14	-0.44	32	32.009999	29.73	1523
1779135900	31.77	-0.43	-1.34	31.87	32.799999	31.77	59
1778876700	32.2	-0.1	-0.31	32.63	32.63	32.2	102
1778790300	32.299999	-0.7	-2.12	33.04	33.04	32.299999	685
1778703900	33	4.19	14.54	29.79	33	29.63	703
1778617500	28.81	-1.21	-4.03	29.76	29.76	27.77	461
1778531100	30.02	1.06	3.66	29.43	30.02	29.03	2249
1778271900	28.96	1.52	5.54	28	29	28	275
1778185500	27.44	-0.97	-3.41	28.85	28.86	27.44	127
1778099100	28.41	1.11	4.07	27.92	28.53	27.92	71
1778012700	27.3	1.11	4.24	26	27.3	26	151
1777926300	26.19	1.69	6.90	25.43	26.19	25.29	526
1777580700	24.5	0.93	3.95	23.69	24.5	23.69	611
1777494300	23.57	1.67	7.63	23.13	23.57	23.13	23
1777407900	21.9	-1.61	-6.85	23.08	23.11	21.9	2594
1777321500	23.51	-0.19	-0.80	23.79	23.9	23.51	243
1777062300	23.7	-0.32	-1.33	24.34	24.34	23.7	668
1776975900	24.02	0.61	2.61	23.42	24.02	23.42	90
1776889500	23.41	0.41	1.78	23.41	23.41	23.41	25
1776803100	23	0.95	4.31	22.78	23	22.46	678
1776716700	22.05	0.15	0.68	21.99	22.05	21.98	811
1776457500	21.9	-0.43	-1.93	22.54	22.54	21.9	938
1776371100	22.33	2.84	14.57	20.059999	22.33	20.04	1025
1776284700	19.489999	-0.08	-0.41	19.755	19.755	19.38	593
1776198300	19.57	0.28	1.45	19.899999	19.925	19.52	3690
1776111900	19.29	0.31	1.63	19.005	19.29	19.005	260
1775852700	18.98	1.67	9.65	18.704999	19.05	18.04	1146
1775766300	17.309999	0.38	2.21	17.309999	17.309999	17.309999	25
1775679900	16.934999	0.71	4.38	16.765	16.934999	16.765	558
1775593500	16.225	0.65	4.14	16.065	16.225	16.065	144