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	-0.465001	-4.32357973036	10.755	10.835	10.19	579	10.66235205	DE
4	-0.060001	-0.579719806763	10.35	10.835	9.974	513	10.38669033	DE
12	-0.220001	-2.09325404377	10.51	10.835	9.734	656	10.29855525	DE
26	-1.665001	-13.9272354663	11.955	12.72	9.734	696	10.62734667	DE
52	-1.090001	-9.57821616872	11.38	13	9.734	562	11.07725488	DE
156	-53.170001	-83.7850630318	63.46	66.7	9.734	553	12.76232815	DE
260	-53.170001	-83.7850630318	63.46	66.7	9.734	553	12.76232815	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	10.355	-0.01	-0.05	10.539999	10.539999	10.355	61
1783628700	10.36	0	0.00	10.36	10.36	10.36	0
1783542300	10.36	-0.23	-2.13	10.39	10.39	10.19	121
1783455900	10.585	-0.18	-1.63	10.68	10.835	10.585	874
1783369500	10.76	0.23	2.23	10.755	10.76	10.755	1259
1783110300	10.525	0.18	1.69	10.545	10.619999	10.525	545
1783023900	10.35	0.26	2.58	10.414999	10.5	10.27	1042
1782937500	10.09	-0.09	-0.88	10.135	10.195	10.09	509
1782851100	10.18	-0.16	-1.50	10.18	10.18	10.18	100
1782764700	10.335	0.36	3.62	10.335	10.335	10.335	1
1782505500	9.974	0	0.00	9.974	9.974	9.974	0
1782419100	9.974	-0.39	-3.77	9.99	10.035	9.974	432
1782332700	10.365	0	0.00	10.365	10.365	10.365	0
1782246300	10.365	0.1	0.93	10.265	10.365	10.265	575
1782159900	10.27	-0.22	-2.10	10.16	10.42	10.16	1474
1781900700	10.49	0	0.00	10.49	10.49	10.49	0
1781814300	10.49	0.23	2.24	10.515	10.515	10.449999	169
1781727900	10.26	0	0.00	10.36	10.39	10.26	104
1781641500	10.26	0.06	0.59	10.175	10.36	10.135	519
1781555100	10.199999	0.13	1.24	10.35	10.35	10.125	425
1781295900	10.074999	0	0.00	10.14	10.18	10.074999	597
1781209500	10.074999	-0.08	-0.74	9.964	10.074999	9.912	88
1781123100	10.15	-0.14	-1.31	10.065	10.199999	10.065	6
1781036700	10.285	-0.27	-2.56	10.315	10.485	10.26	197
1780950300	10.555	0.54	5.34	10.31	10.705	10.31	3833
1780691100	10.02	-0.33	-3.19	10.25	10.25	10.02	155
1780604700	10.35	-0.14	-1.38	10.35	10.35	10.35	20
1780518300	10.494999	0.36	3.60	10.289999	10.494999	10.289999	1209
1780431900	10.13	-0.01	-0.10	9.962	10.13	9.962	51
1780345500	10.14	-0.15	-1.41	9.956	10.145	9.946	444
1780086300	10.285	0.05	0.54	10.385	10.385	10.285	935
1779999900	10.23	-0.08	-0.73	10.23	10.23	10.23	1
1779913500	10.305	0.17	1.73	10.1	10.324999	10.1	1539
1779827100	10.13	0.28	2.88	10.065	10.13	9.9019999	331
1779740700	9.846	-0.24	-2.42	9.8	9.99	9.8	121
1779481500	10.09	0.08	0.85	9.972	10.09	9.802	1385
1779395100	10.005	-0.07	-0.69	10.154999	10.154999	10.005	5
1779308700	10.074999	0.03	0.30	10.119999	10.119999	10.074999	22
1779222300	10.045	0.01	0.05	9.96	10.1	9.96	834
1779135900	10.039999	-0.52	-4.92	10.074999	10.074999	9.768	3725
1778876700	10.56	0.31	2.97	10.68	10.68	10.48	984
1778790300	10.255	-0.41	-3.84	10.255	10.255	10.255	10
1778703900	10.664999	0.53	5.28	10.41	10.664999	10.41	950
1778617500	10.13	0.01	0.05	10.14	10.14	10.045	60
1778531100	10.125	-0.37	-3.53	10.25	10.255	10.125	337
1778271900	10.494999	-0.02	-0.19	10.335	10.494999	10.335	111
1778185500	10.515	0.16	1.55	10.5	10.52	10.305	725
1778099100	10.355	0.05	0.49	10.355	10.355	10.355	483
1778012700	10.305	-0.05	-0.43	10.154999	10.324999	10.154999	106
1777926300	10.35	0.13	1.22	10.35	10.35	10.145	355
1777580700	10.225	0.11	1.04	10.119999	10.225	10.119999	70
1777494300	10.119999	0.31	3.12	10.029999	10.135	9.734	62
1777407900	9.814	-0.33	-3.21	9.98	9.98	9.8	576
1777321500	10.14	-0.06	-0.59	10.14	10.14	10.14	18
1777062300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1776975900	10.199999	-0.18	-1.73	10.17	10.205	10.17	6223
1776889500	10.38	0.07	0.68	10.345	10.38	10.205	153
1776803100	10.31	-0.21	-2.00	10.48	10.48	10.31	275
1776716700	10.52	-0.12	-1.13	10.51	10.52	10.51	233
1776457500	10.64	0.35	3.35	10.425	10.64	10.425	203
1776371100	10.295	0.09	0.88	10.24	10.295	10.23	1111
1776284700	10.205	-0.15	-1.40	10.305	10.345	10.195	609
1776198300	10.35	0.02	0.19	10.369999	10.39	10.35	320
1776111900	10.33	-0.14	-1.29	10.35	10.369999	10.175	847