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	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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	53.41	-0.47	-0.87	52.81	53.41	51.33	2815
1775075100	53.88	1.65	3.16	54.14	54.67	53.52	351
1774988700	52.23	4.05	8.41	48.3	52.23	48.3	2506
1774902300	48.18	-2.95	-5.77	50.84	51.2	48.125	1095
1774646700	51.13	-2.22	-4.16	52.01	52.25	50.64	971
1774560300	53.35	-1.53	-2.79	54.23	54.23	53	919
1774473900	54.88	0.76	1.40	54.55	55.51	54.55	180
1774387500	54.12	1.29	2.44	51.56	54.12	51.13	155
1774301100	52.83	1.52	2.96	51.04	52.83	50.35	1140
1774041900	51.31	-0.8	-1.54	50.79	51.71	50.48	114
1773955500	52.11	-1.12	-2.10	52.66	52.66	51.05	863
1773869100	53.23	0.52	0.99	53.25	53.91	52.72	911
1773782700	52.71	0.92	1.78	52	53.04	51.63	1052
1773696300	51.79	1.04	2.05	51.85	52.71	51.37	1117
1773437100	50.75	0.98	1.97	50.19	50.81	50.19	2813
1773350700	49.77	-0.99	-1.95	50.77	50.95	49.77	1486
1773264300	50.76	-0.76	-1.48	51.21	51.88	50.76	1089
1773177900	51.52	0.71	1.40	51.33	52.23	51	632
1773091500	50.81	1.6	3.24	48.695	50.81	47.06	2301