Isuzu Motors Ltd【ISU】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	-0.205	-1.75814751286	11.66	12.01	11.435	155	11.55897746	DE
4	-1.52	-11.7148362235	12.975	12.975	11.435	159	12.29607896	DE
12	-1.245	-9.8031496063	12.7	13.525	11.12	247	12.27373587	DE
26	-1.645	-12.5572519084	13.1	15.9	11.12	295	13.26892429	DE
52	0.155	1.37168141593	11.3	15.9	10.4	239	12.66731756	DE
156	-0.545	-4.54166666667	12	15.9	10.199999	351	12.41353791	DE
260	-0.545	-4.54166666667	12	15.9	10.199999	351	12.41353791	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
1781123100	11.615	0.07	0.61	11.78	11.78	11.435	114
1781036700	11.545	0	0.00	11.545	11.545	11.545	0
1780950300	11.545	-0.02	-0.17	11.945	11.945	11.545	466
1780691100	11.565	0.03	0.26	11.595	11.87	11.565	37
1780604700	11.535	-0.42	-3.47	11.66	12.01	11.535	4
1780518300	11.95	-0.05	-0.38	11.95	11.95	11.95	3
1780431900	11.995	-0.28	-2.28	12.17	12.17	11.85	34
1780345500	12.275	-0.53	-4.14	12.575	12.575	12.275	395
1780086300	12.805	0.5	4.11	12.82	12.82	12.645	808
1779999900	12.3	0	0.00	12.3	12.3	12.3	0
1779913500	12.3	0	0.00	12.3	12.3	12.3	0
1779827100	12.3	0	0.00	12.3	12.3	12.3	0
1779740700	12.3	0.3	2.46	12.3	12.3	12.3	36
1779481500	12.005	0	0.00	12.005	12.005	12.005	0
1779395100	12.005	0	0.00	12.005	12.005	12.005	0
1779308700	12.005	-0.03	-0.25	12.39	12.39	12.005	101
1779222300	12.035	-0.28	-2.23	12.035	12.035	12.035	1
1779135900	12.31	-0.41	-3.22	12.155	12.31	11.785	7
1778876700	12.72	-0.26	-1.97	12.58	12.75	12.21	219
1778790300	12.975	0.48	3.84	12.975	12.975	12.975	4
1778703900	12.495	0.92	7.99	12.495	12.495	12.495	1
1778617500	11.57	-0.19	-1.62	11.68	11.68	11.57	301
1778531100	11.76	-0.19	-1.59	11.73	11.76	11.73	18
1778271900	11.95	0.32	2.75	11.87	11.95	11.52	14
1778185500	11.63	-0.05	-0.43	11.63	11.63	11.63	200
1778099100	11.68	0	0.00	11.68	11.68	11.68	0
1778012700	11.68	-0.02	-0.17	11.66	11.68	11.64	5
1777926300	11.7	-0.18	-1.47	11.645	11.715	11.645	702
1777580700	11.875	0.07	0.64	11.61	11.885	11.12	619
1777494300	11.8	-0.53	-4.30	12.14	12.14	11.8	802
1777407900	12.33	0.72	6.20	12.33	12.33	12.33	1
1777321500	11.61	-0.62	-5.03	11.76	12.09	11.61	401
1777062300	12.225	-0.14	-1.13	12.15	12.255	12.15	12
1776975900	12.365	-0.11	-0.84	12.35	12.365	12.055	164
1776889500	12.47	0	0.00	12.47	12.47	12.47	0
1776803100	12.47	0	0.00	12.47	12.47	12.47	0
1776716700	12.47	0	0.00	12.47	12.47	12.47	0
1776457500	12.47	-0.26	-2.00	12.595	12.595	12.215	49
1776371100	12.725	-0.07	-0.55	12.38	12.725	12.38	6
1776284700	12.795	-0.07	-0.54	12.795	12.795	12.795	2
1776198300	12.865	-0.01	-0.08	12.865	12.865	12.865	24
1776111900	12.875	0	0.00	12.875	12.875	12.875	0
1775852700	12.875	-0.32	-2.43	12.875	12.875	12.875	8
1775766300	13.195	-0.33	-2.44	12.885	13.195	12.88	439
1775679900	13.525	0.74	5.79	13.525	13.525	13.525	1
1775593500	12.785	0.09	0.67	12.585	12.785	12.22	14
1775161500	12.7	0.2	1.60	12.3	12.7	12	708
1775075100	12.5	0.6	5.04	12.5	12.6	12.5	397
1774988700	11.9	0	0.00	11.9	11.9	11.9	0
1774902300	11.9	-0.6	-4.80	12	12	11.8	689
1774646700	12.5	0	0.00	12.5	12.5	12.5	0
1774560300	12.5	-0.4	-3.10	12.3	12.5	12.2	193
1774473900	12.9	0.6	4.88	13	13.1	12.9	1213
1774387500	12.3	0	0.00	12.3	12.3	12.3	0
1774301100	12.3	-0.5	-3.91	12.5	12.5	12.2	988
1774041900	12.8	0.1	0.79	12.8	12.8	12.8	26
1773955500	12.7	-0.5	-3.79	12.7	12.7	12.7	390
1773869100	13.2	-0.3	-2.22	13.4	13.4	13.2	76
1773782700	13.5	0.2	1.50	13.1	13.5	13.1	4
1773696300	13.3	-0.2	-1.48	13.2	13.3	13.2	7
1773437100	13.5	-0.2	-1.46	13.6	13.8	13.5	603
1773350700	13.7	-0.4	-2.84	14	14	13.7	23
1773264300	14.1	-0.2	-1.40	14.5	14.5	14.1	4