Renesas Electronics Corporation【NEN】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	-1.85	-7.50507099391	24.65	27	22.95	6075	25.39236658	DE
4	3.46	17.8903826267	19.34	27	18.2	5576	22.52217138	DE
12	9.442	70.6842341668	13.358	27	11.702	5559	17.81030796	DE
26	11.3	98.2608695652	11.5	27	10.854	5235	15.30403643	DE
52	11.484	101.484623542	11.316	27	9.476	3520	14.01483954	DE
156	7.08	45.0381679389	15.72	27	8.392	3094	14.37282659	DE
260	7.08	45.0381679389	15.72	27	8.392	3094	14.37282659	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
1780691100	22.95	-3.2	-12.24	24.75	24.9	22.95	7256
1780604700	26.15	-0.25	-0.95	25.85	26.5	25.15	7009
1780518300	26.4	2.25	9.32	26.3	27	25.6	11111
1780431900	24.15	0.35	1.47	23.85	25	23.55	3064
1780345500	23.8	-0.4	-1.65	23.95	24.05	23.55	4357
1780086300	24.2	0.1	0.41	24.65	24.75	24	4832
1779999900	24.1	0.1	0.42	23	24.4	22.95	4251
1779913500	24	-0.75	-3.03	24.6	24.85	23.5	4398
1779827100	24.75	1.25	5.32	24.7	25.85	24.7	10307
1779740700	23.5	0.95	4.21	23.25	23.8	23.05	3335
1779481500	22.55	1.5	7.13	21.55	22.55	21.45	6447
1779395100	21.05	1.47	7.51	20.55	21.1	20.1	4383
1779308700	19.579999	0.72	3.82	19.2	19.82	18.84	2236
1779222300	18.86	-1.49	-7.32	18.94	19.22	18.2	9919
1779135900	20.35	0.1	0.49	20.149999	20.399999	19.62	9551
1778876700	20.25	-1.3	-6.03	20	20.5	19.48	3745
1778790300	21.55	1.77	8.95	20.8	21.55	20.6	8833
1778703900	19.78	-0.22	-1.10	19.559999	19.78	19.18	3242
1778617500	20	0.98	5.15	20.149999	20.6	19.22	5496
1778531100	19.02	-0.44	-2.26	19	19.14	18.8	3387
1778271900	19.46	-0.1	-0.51	19.34	19.66	19.04	1624
1778185500	19.559999	1.26	6.89	19.52	20.2	19.399999	5642
1778099100	18.3	0.36	2.01	17.96	18.399999	17.739999	39372
1778012700	17.94	0	0.00	17.579999	17.94	17.32	1908
1777926300	17.94	0.64	3.70	17.78	17.96	17.54	1682
1777580700	17.3	1.7	10.90	17.399999	17.92	17.12	1342
1777494300	15.6	0.18	1.17	15.42	15.78	15.42	2750
1777407900	15.42	-1.2	-7.22	15.9	15.9	15.2	2076
1777321500	16.62	-0.32	-1.89	16.98	17.02	16.46	4354
1777062300	16.94	-0.64	-3.64	17.02	17.559999	16	5792
1776975900	17.579999	0.8	4.77	17.54	17.94	17.5	10772
1776889500	16.78	0.38	2.32	16.579999	16.78	16.42	2002
1776803100	16.399999	0.4	2.50	16.32	16.5	16.04	13673
1776716700	16	0.4	2.56	15.8	16.059999	15.72	815
1776457500	15.6	1.04	7.14	14.86	15.6	14.86	1081
1776371100	14.56	0.14	0.97	14.64	15.04	14.56	2000
1776284700	14.42	-0.54	-3.61	14.3	14.48	14.18	1787
1776198300	14.96	1.18	8.56	14.64	15	14.56	6259
1776111900	13.78	-0.44	-3.09	13.9	13.9	13.64	40
1775852700	14.22	0.08	0.57	14.16	14.44	14.16	88
1775766300	14.14	-0.06	-0.42	14.02	14.14	13.88	4529
1775679900	14.2	1.58	12.52	14.16	14.8	13.78	6951
1775593500	12.62	0.02	0.16	12.66	12.66	12.3	8091
1775161500	12.6	-0.25	-1.91	12.55	12.6	12.344	1859
1775075100	12.846	0.57	4.61	12.812	12.852	12.562	1653
1774988700	12.28	0.32	2.64	11.93	12.28	11.702	1509
1774902300	11.964	-0.59	-4.67	12.08	12.396	11.964	5204
1774646700	12.55	-0.1	-0.79	12.55	12.838	12.55	42312
1774560300	12.65	-0.37	-2.86	12.946	12.946	12.65	150
1774473900	13.022	-0.13	-0.96	13.196	13.198	13.022	183
1774387500	13.148	0.25	1.92	13.19	13.212	13.012	315
1774301100	12.9	-0.65	-4.81	12.422	13.04	12.154	11759
1774041900	13.552	0	0.00	13.552	13.552	13.552	0
1773955500	13.552	-0.26	-1.90	13.626	13.626	13.362	298
1773869100	13.814	0.22	1.62	13.7	13.856	13.7	441
1773782700	13.594	-0	-0.01	13.48	13.798	13.48	3088
1773696300	13.596	0.24	1.77	13.488	13.826	13.422	3986
1773437100	13.36	-0.75	-5.33	13.358	13.36	13.358	4032
1773350700	14.112	-0.19	-1.31	13.962	14.284	13.962	1707
1773264300	14.3	0.04	0.27	14.352	14.352	14.286	554
1773177900	14.262	1.01	7.64	14.066	14.262	13.872	313
1773091500	13.25	-0.76	-5.40	13.028	13.278	12.844	6457