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	3.61	7.84441547153	46.02	57.02	43.57	855	53.14411558	DE
4	21.63	77.25	28	57.02	27.77	854	39.88199738	DE
12	34.385	225.549360446	15.245	57.02	14.66	662	30.41212426	DE
26	36.655	282.504816956	12.975	57.02	12.445	624	23.4888566	DE
52	36.39	274.848942598	13.24	57.02	10.345	565	18.87290324	DE
156	24.03	93.8671875	25.6	57.02	9.4	429	17.82949987	DE
260	24.03	93.8671875	25.6	57.02	9.4	429	17.82949987	DE

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
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
1775161500	15.58	0.12	0.74	15.58	15.58	15.58	114
1775075100	15.465	0.71	4.81	15.84	15.84	15.465	4
1774988700	14.755	0.1	0.65	14.755	14.755	14.755	261
1774905900	14.66	0	0.00	14.66	14.66	14.66	0
1774646700	14.66	-0.49	-3.20	14.66	14.66	14.66	60
1774560300	15.145	0	0.00	15.145	15.145	15.145	0
1774473900	15.145	0	0.00	15.145	15.145	15.145	0
1774387500	15.145	0	0.00	15.145	15.145	15.145	0
1774301100	15.145	-0.13	-0.82	14.775	15.145	14.775	184
1774041900	15.27	0	0.00	15.27	15.27	15.27	0
1773955500	15.27	-0.04	-0.23	15.27	15.27	15.27	7
1773869100	15.305	0	0.00	15.305	15.305	15.305	0
1773782700	15.305	0.01	0.07	15.2	15.305	15.2	1023
1773696300	15.295	0.05	0.33	15.295	15.295	15.295	4
1773437100	15.245	0.6	4.13	15.245	15.245	15.245	9
1773350700	14.64	0	0.00	14.64	14.64	14.64	0
1773264300	14.64	0	0.00	14.64	14.64	14.64	0
1773177900	14.64	0.79	5.67	14.64	14.64	14.64	200
1773091500	13.855	-0.69	-4.71	13.855	13.855	13.855	100