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	0.59	1.1343972313	52.01	54.28	51.76	676	53.50823669	DE
4	-11.39	-17.7996561963	63.99	64.7	9.6827	1769	56.39410422	DE
12	-12.16	-18.7770228536	64.76	70.3	9.6827	1167	60.52794389	DE
26	-14.76	-21.9121140143	67.36	73.989999	9.6827	945	62.93250371	DE
52	-16.7	-24.0981240981	69.3	77.64	9.6827	1215	66.13653496	DE
156	4.6	9.58333333333	48	100.52	9.6827	720	67.23811798	DE
260	24.305	85.8985686517	28.295	100.52	9.6827	607	64.77800499	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
1737667620	53.61	-0.07	-0.13	53.91	53.91	52.9	561
1737581220	53.68	-0.16	-0.30	54.04	54.28	53.35	725
1737494820	53.84	0.91	1.72	52.96	53.84	52.85	215
1737408420	52.93	-0.52	-0.97	53.27	53.32	52.56	276
1737149220	53.45	1.04	1.98	52.01	53.45	51.76	1603
1737062820	52.41	-1.32	-2.46	55.5	55.5	52.41	1366
1736976420	53.73	0.39	0.73	53.99	54.9	53.71	1052
1736890020	53.34	-1.47	-2.68	55.28	55.39	53.15	2057
1736803620	54.81	2.01	3.81	52.91	55.36	51.43	3780
1736544420	52.8	-3.51	-6.23	56.65	56.74	52.5	5775
1736458020	56.31	-0.53	-0.93	56.31	56.78	56.31	657
1736371620	56.84	-3.66	-6.05	60.6	60.6	56.42	3159
1736285220	60.5	-2.2	-3.51	62.19	62.2	60.5	257
1736198820	62.7	0.18	0.29	61.65	64.7	61.65	1298
1735939620	62.52	2.23	3.70	60.62	62.52	59.73	341
1735853220	60.29	-2.44	-3.89	61.38	61.98	9.6827	7284
1735594020	62.73	-0.72	-1.13	62.83	63.38	62.72	193
1735334820	63.45	0.19	0.30	63.99	64.629999	62.82	1239
1734989220	63.26	0.36	0.57	62.89	63.54	62.81	1261
1734730020	62.9	0.14	0.22	62.56	63.91	61.5	650
1734643620	62.76	-0.72	-1.13	63.07	64.01	62.76	412
1734557220	63.48	-1	-1.55	64.8	65.879999	63.48	356
1734470820	64.48	1	1.58	63.5	66.489999	63.43	1293
1734384420	63.48	0.81	1.29	62.61	63.67	62.12	866
1734125220	62.67	-1.61	-2.50	64.5	64.5	62.48	574
1734038820	64.28	-1.1	-1.68	64.18	64.849999	63.8	532
1733952420	65.379999	2.77	4.42	63.43	65.379999	63.28	1025
1733866020	62.61	-1.99	-3.08	64	64.62	62.61	521
1733779620	64.599999	1.93	3.08	63.3	64.599999	62.82	492
1733520420	62.67	0.46	0.74	62.42	63.39	61.91	1966
1733434020	62.21	-0.39	-0.62	62.79	63.07	62	2388
1733347620	62.6	-4.09	-6.13	67.17	67.459999	62.6	1574
1733261220	66.69	-3.52	-5.01	70.18	70.18	66.69	1165
1733174820	70.209999	3.2	4.78	67.16	70.209999	67.16	265
1732915620	67.01	-0.02	-0.03	67.14	68.61	66.5	551
1732829220	67.03	0.25	0.37	66.56	67.03	66.4	351
1732742820	66.78	-0.57	-0.85	67.13	67.54	65.61	1612
1732656420	67.349999	-2.03	-2.93	69.01	70.3	67.33	722
1732570020	69.38	2.85	4.28	66.43	69.81	66.43	1604
1732310820	66.53	1.02	1.56	65	66.629999	65	1628
1732224420	65.51	3	4.80	63.91	65.75	63.84	769
1732138020	62.51	-0.29	-0.46	63.23	63.23	62.5	1484
1732051620	62.8	0.87	1.40	62.99	63.2	62.45	1188
1731965220	61.93	0.57	0.93	61.99	62.36	61.11	918
1731705960	61.36	-2.42	-3.79	63.32	63.32	61.36	899
1731619560	63.78	-1.33	-2.04	65.09	65.37	63.74	454
1731533160	65.11	-0.43	-0.66	66.099999	66.099999	64.34	481
1731446820	65.54	0.07	0.11	66.8	66.81	65.54	564
1731360420	65.47	0.17	0.26	65.55	66.629999	64.64	515
1731101220	65.3	-2.59	-3.81	66.79	66.97	65.25	605
1731014760	67.89	0.1	0.15	67.68	68.01	67.099999	602
1730928360	67.79	3.7	5.77	68.29	68.29	66.879999	1157
1730841960	64.09	-0.06	-0.09	64.29	64.48	63.25	295
1730755560	64.15	-1.81	-2.74	64.84	64.9	64.15	549
1730496360	65.959998	1.04	1.60	64.76	66.34	64.76	59
1730409960	64.92	-4.57	-6.58	67.09	67.75	64.75	448
1730323560	69.489999	0.95	1.39	69	69.489999	69	227
1730237160	68.54	2.34	3.53	66.37	68.69	66.19	667
1730150760	66.2	0.03	0.05	66.67	69.26	61.86	4547
1729888020	66.17	2.18	3.41	64.989999	67	64.59	1081
1729801560	63.99	1.73	2.78	64.989999	65.58	63.84	512