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	0.225	1.92061459667	11.715	11.94	11.6	27	11.75443396	DE
4	0.28	2.40137221269	11.66	12.605	11.225	239	11.99037696	DE
12	-0.945	-7.33410942957	12.885	13.195	11.12	204	12.07905394	DE
26	-1.36	-10.2255639098	13.3	15.9	11.12	248	13.13582935	DE
52	0.94	8.54545454545	11	15.9	10.4	249	12.63351533	DE
156	-0.06	-0.5	12	15.9	10.199999	348	12.41219054	DE
260	-0.06	-0.5	12	15.9	10.199999	348	12.41219054	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
1782937500	11.755	0.01	0.04	11.6	11.775	11.6	47
1782851100	11.75	0	0.00	11.75	11.75	11.75	0
1782764700	11.75	0	0.00	11.75	11.75	11.75	0
1782505500	11.75	0	0.00	11.75	11.75	11.75	0
1782419100	11.75	-0.11	-0.89	11.715	11.75	11.715	6
1782332700	11.855	-0.22	-1.78	11.855	11.855	11.855	2
1782246300	12.07	-0.44	-3.48	11.745	12.1	11.745	6
1782159900	12.505	0.31	2.54	12.505	12.505	12.505	1000
1781900700	12.195	0.29	2.39	12.57	12.57	12.195	4
1781814300	11.91	0.27	2.32	11.91	11.91	11.91	1
1781727900	11.64	-0.39	-3.20	11.89	11.89	11.64	1158
1781641500	12.025	-0.28	-2.24	11.975	12.03	11.755	460
1781555100	12.3	0.47	3.97	12.605	12.605	12.295	507
1781295900	11.83	0.35	3.05	11.805	11.83	11.805	5
1781209500	11.48	-0.14	-1.16	11.225	11.48	11.225	3
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