Denso Corporation【DNO】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	-0.11	-0.895400895401	12.285	12.32	11.77	1569	12.15446303	DE
4	-0.905	-6.91896024465	13.08	13.455	11.77	720	12.46382236	DE
12	-1.97	-13.9271827501	14.145	14.145	11.77	637	12.93658685	DE
26	-1.71	-12.3154483255	13.885	14.6	11.77	587	13.21659585	DE
52	-4.3	-26.1001517451	16.475	18.29	11.77	440	14.22309198	DE
156	-51.285	-80.8146864166	63.46	66.7	11.77	465	14.79278436	DE
260	-51.285	-80.8146864166	63.46	66.7	11.77	465	14.79278436	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
1739827620	12.105	-0.03	-0.25	12.24	12.245	12.1	894
1739568420	12.135	-0.13	-1.02	11.92	12.135	11.92	403
1739482020	12.26	0.45	3.81	12.175	12.32	11.77	4512
1739395620	11.81	-0.48	-3.87	12.315	12.315	11.81	1360
1739309220	12.285	0	0.00	12.285	12.285	12.285	0
1739222820	12.285	-0.31	-2.42	12.285	12.285	12.285	1
1738963620	12.59	-0.08	-0.63	12.56	12.59	12.32	68
1738877220	12.67	-0.12	-0.90	12.67	12.67	12.67	220
1738790820	12.785	-0.02	-0.12	12.785	12.785	12.785	200
1738704420	12.8	0.3	2.36	12.7	12.8	12.7	600
1738618020	12.505	-0.75	-5.66	12.54	12.58	12.5	1054
1738358820	13.255	0	0.00	13.255	13.255	13.255	0
1738272420	13.255	0	0.00	13.255	13.255	13.255	0
1738186020	13.255	-0.04	-0.30	13.255	13.255	13.255	400
1738099620	13.295	0	0.00	13.295	13.295	13.295	0
1738013220	13.295	-0.16	-1.19	13.295	13.295	13.295	20
1737754020	13.455	0.26	1.97	13.4	13.455	13.355	384
1737667620	13.195	0.44	3.45	13.36	13.36	13.195	710
1737581220	12.755	0	0.00	12.755	12.755	12.755	0
1737494820	12.755	-0.27	-2.04	13.265	13.265	12.755	512
1737408420	13.02	0.15	1.13	13.08	13.13	13.02	353
1737149220	12.875	0	0.00	12.875	12.875	12.875	0
1737062820	12.875	-0.24	-1.83	12.875	12.875	12.875	1
1736976420	13.115	0.02	0.15	13.365	13.38	13.115	12
1736890020	13.095	0.05	0.38	13.095	13.095	13.095	20
1736803620	13.045	0	0.00	13.045	13.045	13.045	0
1736544420	13.045	-0.11	-0.84	13.02	13.045	13.02	617
1736458020	13.155	-0.1	-0.72	13.1	13.155	13.1	21
1736371620	13.25	-0.2	-1.45	13.25	13.25	13.25	1
1736285220	13.445	0.14	1.01	13.415	13.705	13.4	670
1736198820	13.31	-0.47	-3.38	13.655	13.655	13.31	500
1735939620	13.775	0.13	0.95	13.775	13.775	13.775	300
1735853220	13.645	0.06	0.44	13.645	13.645	13.645	4
1735594020	13.585	0.32	2.41	13.59	13.59	13.585	37
1735334820	13.265	0.48	3.75	13.54	13.54	13.265	124
1734989220	12.785	0.07	0.59	12.795	12.795	12.545	85
1734730020	12.71	0	0.00	12.71	12.71	12.71	0
1734643620	12.71	-0.08	-0.63	12.505	12.71	12.505	350
1734557220	12.79	0.03	0.24	13.06	13.06	12.79	84
1734470820	12.76	-0.61	-4.53	12.755	12.76	12.695	6643
1734384420	13.365	-0.12	-0.85	13.3	13.365	13.105	105
1734125220	13.48	0	0.00	13.48	13.48	13.48	0
1734038820	13.48	-0.03	-0.22	13.48	13.48	13.48	151
1733952420	13.51	-0.14	-1.03	13.35	13.51	13.35	500
1733866020	13.65	0	0.00	13.65	13.65	13.65	0
1733779620	13.65	0.14	1.00	13.65	13.65	13.65	2
1733520420	13.515	0	0.00	13.515	13.515	13.515	0
1733434020	13.515	-0.23	-1.67	13.515	13.515	13.515	320
1733347620	13.745	-0.23	-1.61	13.705	13.745	13.4	1607
1733261220	13.97	0.36	2.65	13.92	13.97	13.92	712
1733174820	13.61	-0.1	-0.69	13.6	13.86	13.6	1155
1732915620	13.705	0.17	1.26	13.55	13.705	13.55	650
1732829220	13.535	0.26	1.92	13.535	13.535	13.535	300
1732742820	13.28	-0.22	-1.63	13.28	13.28	13.28	5
1732656420	13.5	-0.39	-2.77	13.7	13.7	13.365	2000
1732570020	13.885	-0.04	-0.25	14.145	14.145	13.885	251
1732310820	13.92	0	0.00	13.92	13.92	13.92	0
1732224420	13.92	0.08	0.58	13.92	13.92	13.92	160
1732138020	13.84	0.09	0.65	13.82	13.84	13.82	1414
1732051620	13.75	-0.13	-0.90	14.005	14.02	13.75	880
1731965220	13.875	-0.03	-0.22	13.745	13.875	13.465	2140