Renault SA【RNO】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	0.17	0.648854961832	26.2	26.56	24.66	1991138	25.75260615	DE
4	-0.88	-3.22935779817	27.25	29.75	24.66	1662894	26.84281389	DE
12	-4.67	-15.0451030928	31.04	32.52	24.66	1444693	28.41867471	DE
26	-10.12	-27.7336256509	36.49	36.76	24.66	1392172	29.81189946	DE
52	-5.13	-16.2857142857	31.5	37.97	24.66	1237081	31.70920988	DE
156	-12.49	-32.1410190427	38.86	54.54	24.66	1081514	38.90165376	DE
260	-9.06	-25.5715495343	35.43	54.54	20.465	1259309	34.950652	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
1783096200	26.37	0.09	0.34	25.94	26.56	25.75	1069316
1783009800	26.28	0	0.00	26.28	26.28	26.28	0
1782923400	26.28	1.2	4.78	26	26.5	25.3	2480295
1782837000	25.08	-0.2	-0.79	25.25	25.31	24.66	1966800
1782750600	25.28	-0.79	-3.03	26.03	26.03	25.28	1850943
1782491400	26.07	-0.14	-0.53	26.2	26.44	25.74	1570266
1782405000	26.21	-0.4	-1.50	26.61	26.69	26.18	1470915
1782318600	26.61	-0.01	-0.04	26.6	26.97	26.35	1506929
1782232200	26.62	-1.2	-4.31	27.36	27.36	26.1	1830534
1782145800	27.82	0.79	2.92	28.07	28.14	27.315	1130870
1781886600	27.03	0	0.00	27.03	27.03	27.03	0
1781800200	27.03	-0.2	-0.73	27.42	27.44	26.3	1431274
1781713800	27.23	-0.59	-2.12	27.41	27.79	26.84	1725144
1781627400	27.82	-0.98	-3.40	28.74	28.86	27.69	1520624
1781541000	28.8	1.03	3.71	28.69	29.75	28.69	1917652
1781281800	27.77	0.94	3.50	27.6	28.28	27.51	1774670
1781195400	26.83	0.14	0.52	26.6	27.05	26.4	1078023
1781109000	26.69	-0.43	-1.59	27.22	27.34	26.42	1504447
1781022600	27.12	0.15	0.56	26.87	27.6	26.66	1208162
1780936200	26.97	0.16	0.60	26.5	26.97	26.34	1323664
1780677000	26.81	-0.34	-1.25	27.25	27.45	26.68	1134753
1780590600	27.15	-0.11	-0.40	27.22	27.81	26.96	1185420
1780504200	27.26	-0.76	-2.71	27.76	27.85	27.26	1657647
1780417800	28.02	-0.42	-1.48	28.54	28.67	27.63	1690928
1780331400	28.44	-1.15	-3.89	29.43	29.43	28.44	1523241
1780072200	29.59	-0.08	-0.27	29.92	30.21	29.49	1684912
1779985800	29.67	-0.23	-0.77	29.75	29.94	29.4	1020858
1779899400	29.9	1.24	4.33	28.89	30.15	28.86	1423945
1779813000	28.66	-0.11	-0.38	28.73	29.15	28.65	866528
1779726600	28.77	0.91	3.27	28.14	29	28.14	867983
1779467400	27.86	0.42	1.53	27.55	27.9	27.53	821864
1779381000	27.44	-0.33	-1.19	28.04	28.15	27.33	1183650
1779294600	27.77	-0.29	-1.03	27.92	28.03	27.22	1756813
1779208200	28.06	-0.54	-1.89	28.53	28.68	28.06	1088833
1779121800	28.6	0.21	0.74	28.06	29.07	27.95	1434808
1778862600	28.39	0.08	0.28	28.29	28.69	28.14	1575649
1778776200	28.31	0.21	0.75	28.34	28.77	28.3	973654
1778689800	28.1	0.6	2.18	27.57	28.1	26.95	1508650
1778603400	27.5	-0.44	-1.57	27.75	27.96	27.43	1012751
1778517000	27.94	-0.66	-2.31	27.55	28.03	27.47	1629585
1778257800	28.6	-2.54	-8.16	28.63	29	28.25	2432368
1778171400	31.14	0.44	1.43	30.99	31.58	30.87	1604826
1778085000	30.7	1.26	4.28	29.99	31.72	29.92	1790360
1777998600	29.44	-0.11	-0.37	29.31	29.64	29.21	1383261
1777912200	29.55	-0.22	-0.74	30.06	30.25	29.11	1462840
1777566600	29.77	-0.1	-0.33	29.54	29.97	29.02	1154095
1777480200	29.87	-0.76	-2.48	30.35	30.5	29.67	851807
1777393800	30.63	0	0.00	30.63	30.63	30.63	0
1777307400	30.63	0.87	2.92	29.7	31.09	29.64	1123707
1777048200	29.76	-1.11	-3.60	30.66	30.96	29.58	1668654
1776961800	30.87	-0.42	-1.34	32.75	32.83	30.87	1222322
1776875400	31.29	-0.21	-0.67	31.5	31.93	31.27	1003176
1776789000	31.5	-0.16	-0.51	31.8	31.81	31.35	1144764
1776702600	31.66	-0.86	-2.64	32.07	32.32	31.57	1746119
1776443400	32.52	1.07	3.40	31.64	32.52	31.56	1488956
1776357000	31.45	-0.03	-0.10	31.64	31.73	31.32	1039150
1776270600	31.48	0.46	1.48	31.15	31.48	30.86	951254
1776184200	31.02	0.32	1.04	31	31.42	30.92	1019450
1776097800	30.7	-0.21	-0.68	30.7	30.7	30.2	878883
1775838600	30.91	0	0.00	30.91	30.91	30.91	0
1775752200	30.91	-0.55	-1.75	31.24	31.7	30.71	1197253
1775665800	31.46	2.04	6.93	31.47	31.72	30.98	1945869
1775579400	29.42	-0.68	-2.26	30.06	30.4	29.28	1344070
1775147400	30.1	0.06	0.20	29.67	30.25	29.46	1319807