On Semiconductor Corp【O2NS34】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	-3.04	-3.84615384615	79.04	85.27	74.68	958	80.75859342	DR
4	13.06	20.7499205593	62.94	85.27	61	1105	76.35525449	DR
12	37.45	97.1465629053	38.55	85.27	38.32	600	72.05148283	DR
26	38.23	101.217897802	37.77	85.27	36.4	558	58.20523002	DR
52	38.6	103.20855615	37.4	85.27	30.52	491	50.43631994	DR
156	23.48	44.7067783701	52.52	85.27	24.53	560	47.96299535	DR
260	39.39	107.593553674	36.61	85.27	24.53	540	47.05315676	DR

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
1780695000	76	-9.15	-10.75	81.03	81.03	76	75
1780522200	85.15	5.22	6.53	82.2	85.27	82.2	1975
1780435800	79.93	3.93	5.17	77.87	79.93	77.87	51
1780349400	76	0.25	0.33	75.09	76	74.68	1659
1780090200	75.75	-2.58	-3.29	79.04	79.12	75.75	147
1780003800	78.33	-0.37	-0.47	78.7	79.12	76.77	163
1779917400	78.7	-1.87	-2.32	83.7	83.7	76.8	7865
1779830940	80.57	5.7	7.61	77	80.95	76.33	3563
1779744600	74.87	4.88	6.97	74.29	74.87	74.29	267
1779485400	69.99	2.24	3.31	69.99	69.99	69.99	1
1779398940	67.75	-1.27	-1.84	67.98	67.98	67.75	4
1779312600	69.02	2.08	3.11	69.01	69.02	68.15	5
1779226140	66.94	-3.77	-5.33	67.45	67.45	66.94	23
1779139800	70.71	-1.4	-1.94	72.16	72.23	70.71	33
1778880600	72.11	-1.45	-1.97	71.34	72.11	71.34	291
1778794140	73.56	1.51	2.10	72.62	73.95	71.29	1500
1778707800	72.05	9.67	15.50	70.39	72.05	70.08	228
1778621400	62.38	-1.65	-2.58	61.75	62.38	61	502
1778535000	64.03	1.05	1.67	63.5	64.03	63.5	104
1778275800	62.98	1.54	2.51	62.94	63.06	62.8	2622
1778189400	61.44	-1.55	-2.46	61.44	61.44	61.44	8
1778102940	62.99	0.82	1.32	62.99	62.99	62.99	1
1778016600	62.17	-1.01	-1.60	60.26	64.129999	60.16	583
1777930200	63.18	-0.06	-0.09	65	65	63.18	61
1777584600	63.24	1.55	2.51	63.24	63.24	63.24	20
1777498140	61.69	3.39	5.81	62.6	62.6	61.49	149
1777411800	58.3	4.04	7.45	58.14	58.3	58.08	8
1777325400	54.26	0	0.00	54.26	54.26	54.26	0
1777066200	54.26	0	0.00	54.26	54.26	54.26	0
1776979800	54.26	0	0.00	54.26	54.26	54.26	0
1776893400	54.26	1.68	3.20	54.27	54.27	54.26	937
1776720600	52.58	3.17	6.42	52.56	52.58	52.56	800
1776461400	49.41	0	0.00	49.41	49.41	49.41	0
1776375000	49.41	4.6	10.27	48.07	49.41	48.07	270
1776288600	44.81	1.25	2.87	44.81	44.81	44.81	4
1776202200	43.56	0	0.00	43.56	43.56	43.56	0
1776115800	43.56	0	0.00	43.56	43.56	43.56	0
1775856600	43.56	0	0.00	43.56	43.56	43.56	0
1775770200	43.56	3.03	7.48	43.57	43.57	43.56	41
1775683800	40.53	0	0.00	40.53	40.53	40.53	0
1775597400	40.53	0	0.00	40.53	40.53	40.53	0
1775511000	40.53	1.2	3.05	40.13	40.53	40.13	5
1775165340	39.33	0	0.00	39.33	39.33	39.33	0
1775078940	39.33	0	0.00	39.33	39.33	39.33	0
1774992540	39.33	0.81	2.10	39.33	39.33	39.33	6
1774906200	38.52	0	0.00	38.52	38.52	38.52	0
1774647000	38.52	-2.57	-6.25	38.52	38.52	38.52	2
1774560540	41.09	0	0.00	41.09	41.09	41.09	0
1774474140	41.09	0.19	0.46	41.09	41.09	41.09	8
1774387740	40.9	1.58	4.02	38.53	40.93	38.53	303
1774301400	39.32	0	0.00	39.32	39.32	39.32	0
1774042200	39.32	0.62	1.60	39.68	39.68	39.31	204
1773955740	38.7	-1.32	-3.30	39.76	39.76	38.7	51
1773869400	40.02	0.33	0.83	39.73	40.02	39.73	101
1773782940	39.69	0	0.00	39.65	39.69	39.65	110
1773696540	39.69	1.37	3.58	39.09	39.69	39.09	214
1773437400	38.32	0.16	0.42	38.55	38.55	38.32	306
1773351000	38.16	-26.83	-41.28	39.4	39.4	37.73	2203
1773264540	64.989999	26.31	68.02	38.68	64.989999	38.68	2
1773178140	38.68	1.28	3.42	38.68	38.68	38.68	1
1773091740	37.4	-0.8	-2.09	36.4	37.4	36.4	235