ON Semiconductor Corp【XS4】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	2.31	2.8914757792	79.89	85.67	75.819999	3843	80.96072908	DE
4	-19.8	-19.4117647059	102	115.4	75.819999	3592	91.90556989	DE
12	23.54	40.1295601773	58.66	117.02	57.7	3033	91.37092095	DE
26	31.24	61.3029827316	50.96	117.02	47.06	2357	76.61884165	DE
52	34.165	71.1252211929	48.035	117.02	38.205	2487	59.85858155	DE
156	-2.78	-3.27135796658	84.98	117.02	28	1773	58.83123618	DE
260	50.39	158.40930525	31.81	117.02	28	1180	58.70178835	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	82.51	3.26	4.11	76	83.569999	76	1858
1783023900	79.25	-5.63	-6.63	83.98	85.67	78.2	1829
1782937500	84.88	2.33	2.82	83.38	84.88	80	2867
1782851100	82.55	4.72	6.06	78.34	83.319999	77.4	6071
1782764700	77.83	-2.21	-2.76	79.89	81.36	75.819999	6591
1782505500	80.04	-23.66	-22.82	95.01	96.4	78.59	16545
1782419100	103.7	2.98	2.96	103	106.26	100.7	2307
1782332700	100.72	-2.36	-2.29	104.38	105.22	98.74	1291
1782246300	103.08	-11.34	-9.91	112.74	112.74	102.5	2323
1782159900	114.42	9.42	8.97	108.24	115.4	105.24	2774
1781900700	105	-0.82	-0.77	106.4	113.6	105	538
1781814300	105.82	5.06	5.02	98.77	105.82	98.77	1782
1781727900	100.76	-0.8	-0.79	102.7	104.3	98.14	1114
1781641500	101.56	-6.34	-5.88	107.66	109.98	101.56	1103
1781555100	107.9	6.58	6.49	102.76	107.92	102.76	5733
1781295900	101.32	1.52	1.52	100.12	102.2	99.53	1142
1781209500	99.8	4.56	4.79	96	100.2	96	2531
1781123100	95.24	-4.01	-4.04	99.65	100.54	94.01	6109
1781036700	99.25	-6.63	-6.26	105.5	107.46	94.19	2727
1780950300	105.88	4.38	4.32	102	107.8	101.78	4612
1780691100	101.5	-11.98	-10.56	110.72	111.7	101.5	3268
1780604700	113.48	-2.32	-2.00	113.9	115.78	107.6	3539
1780518300	115.8	4.92	4.44	110.78	115.8	109.58	2292
1780431900	110.88	6.86	6.59	101.7	111.8	100.02	1753
1780345500	104.02	0.92	0.89	104.66	104.66	100.14	1595
1780086300	103.1	-3.24	-3.05	106.56	108	102.56	1086
1779999900	106.34	-0.8	-0.75	105.96	107.9	102.48	2541
1779913500	107.14	-2.58	-2.35	110.2	117.02	103.02	5205
1779827100	109.72	8.24	8.12	102.66	110.76	101	3594
1779740700	101.48	0.46	0.46	101.32	101.88	100.2	763
1779481500	101.02	7.02	7.47	94.23	101.36	93.7	1305
1779395100	94	-0.44	-0.47	94.42	95	93	2424
1779308700	94.44	1.9	2.05	91.24	95.31	91.24	1504
1779222300	92.54	-1.32	-1.41	92.72	94.26	89.74	987
1779135900	93.86	-3.81	-3.90	95.9	98.18	91.53	3479
1778876700	97.67	-3.57	-3.53	100.2	100.98	96.85	2658
1778790300	101.24	2.77	2.81	99.92	101.7	96.1	2987
1778703900	98.47	10.47	11.90	89.55	98.99	89.55	4926
1778617500	88	-2.89	-3.18	90.84	90.84	84.069999	783
1778531100	90.89	4.12	4.75	88.21	90.89	87.01	5783
1778271900	86.77	0.8	0.93	86.23	87.5	86	2304
1778185500	85.97	-3.61	-4.03	89.99	90.5	85.7	2656
1778099100	89.58	2.75	3.17	88.63	89.64	85.79	2944
1778012700	86.83	-1.25	-1.42	84.489999	90.24	81.77	5546
1777926300	88.08	2.68	3.14	87.77	89.67	86.9	5556
1777580700	85.4	0.4	0.47	84.989999	86.5	84.39	2030
1777494300	85	4.97	6.21	83.53	86.48	83.17	1619
1777407900	80.03	-3.94	-4.69	82.94	83.489999	79.23	2605
1777321500	83.97	0.27	0.32	85.239999	85.5	82.01	3736
1777062300	83.7	0.86	1.04	83.4	85.3	82.26	4055
1776975900	82.84	6.63	8.70	78.87	84.68	78.51	4553
1776889500	76.209999	1.72	2.31	75.42	76.66	74.489999	3832
1776803100	74.489999	1.75	2.41	73.41	74.489999	72.099999	1506
1776716700	72.739999	2.48	3.53	69.8	72.739999	69	2258
1776457500	70.26	2.64	3.90	67.849999	70.37	67.3	2678
1776371100	67.62	6.32	10.31	61.51	68.28	61.28	5338
1776284700	61.3	-0.26	-0.42	61.39	61.44	60.7	196
1776198300	61.56	1.21	2.00	60.97	61.56	60.26	169
1776111900	60.35	1.56	2.65	58.66	60.99	57.7	1042
1775852700	58.79	0.36	0.62	58.1	59.62	58.1	2065
1775766300	58.43	-0.1	-0.17	58.48	58.75	57.77	1261
1775679900	58.53	3.97	7.28	56.5	58.53	56.5	837
1775593500	54.56	1.15	2.15	54.79	54.87	53.93	291