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	0.52	1.90825688073	27.25	28.28	26.34	1249810	26.87838533	DE
4	-0.52	-1.83810533758	28.29	30.21	26.34	1301606	28.00572729	DE
12	0.19	0.688905003626	27.58	32.83	26.34	1307817	29.12818477	DE
26	-8.87	-24.2085152838	36.64	37.97	26.34	1338267	30.42213462	DE
52	-16.03	-36.598173516	43.8	44.09	26.34	1261787	32.84016944	DE
156	-5.525	-16.5940831957	33.295	54.54	26.34	1096683	38.87109201	DE
260	-9.15	-24.7833152763	36.92	54.54	20.465	1262955	35.01823112	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
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	0.45	1.61	28.29	28.69	28.14	1575649
1778776200	27.94	0	0.00	27.94	27.94	27.94	0
1778689800	27.94	0	0.00	27.94	27.94	27.94	0
1778603400	27.94	0	0.00	27.94	27.94	27.94	0
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	-0.3	-0.99	30.35	30.5	29.67	851807
1777393800	30.17	-0.46	-1.50	30.63	30.67	30.07	804446
1777307400	30.63	0.87	2.92	29.7	31.09	29.64	1123707
1777048200	29.76	-1.53	-4.89	30.66	30.96	29.58	1668654
1776961800	31.29	0	0.00	31.29	31.29	31.29	0
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	-0.28	-0.90	30.7	30.7	30.2	878883
1775838600	30.98	0.07	0.23	31.04	31.39	30.715	999226
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	-0.62	-2.06	30.06	30.4	29.28	1344070
1775147400	30.04	0	0.00	30.04	30.04	30.04	0
1775061000	30.04	1.55	5.44	29.81	30.29	29.68	1590212
1774974600	28.49	0	0.00	28.49	28.49	28.49	0
1774888200	28.49	0.2	0.71	28.07	28.49	27.71	1021282
1774632600	28.29	0.12	0.43	28.2	28.59	27.85	917926
1774546200	28.17	0.01	0.04	28.03	28.23	27.8	1115840
1774459800	28.16	0.31	1.11	28.24	28.58	28.08	935934
1774373400	27.85	-0.21	-0.75	28.2	28.23	27.4	958649
1774287000	28.06	0.42	1.52	27.19	28.5	26.87	1380262
1774027800	27.64	0.32	1.17	27.58	28.1	27.32	1868069
1773941400	27.32	-0.71	-2.53	27.78	27.78	27.15	1357216
1773855000	28.03	-0.37	-1.30	28.57	28.77	28.03	1006318
1773768600	28.4	0.19	0.67	28.26	28.66	28.26	921383
1773682200	28.21	-0.91	-3.13	28.4	28.56	28.04	1255648
1773423000	29.12	0	0.00	29.12	29.12	29.12	0