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	0.15	0.580270793037	25.85	28.1	25.05	4149	26.07919981	DE
4	1.35	5.47667342799	24.65	28.1	22.1	4620	24.74036245	DE
12	13.34	105.371248025	12.66	28.1	12.3	5203	20.51104609	DE
26	14.598	128.030170146	11.402	28.1	11.38	4541	17.25554389	DE
52	15.382	144.86720663	10.618	28.1	9.476	3698	14.74938852	DE
156	10.28	65.3944020356	15.72	28.1	8.392	3111	14.64058182	DE
260	10.28	65.3944020356	15.72	28.1	8.392	3111	14.64058182	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
1782505500	26	0.35	1.36	26.5	26.5	25.75	1096
1782419100	25.65	-0.05	-0.19	26.45	26.8	25.65	1683
1782332700	25.7	0.5	1.98	25.65	26.3	25.35	5803
1782246300	25.2	-2.85	-10.16	26.25	26.25	25.05	7676
1782159900	28.05	2.1	8.09	26.95	28.1	26.95	4949
1781900700	25.95	0.65	2.57	25.85	26	25.55	634
1781814300	25.3	0.65	2.64	24.85	25.3	24.4	1470
1781727900	24.65	0.35	1.44	24.1	24.8	23.95	1523
1781641500	24.3	-0.4	-1.62	24	24.5	23.8	906
1781555100	24.7	0.55	2.28	24	24.7	24	1318
1781295900	24.15	0.1	0.42	23.9	24.15	23.3	2391
1781209500	24.05	0.95	4.11	23.05	24.05	22.8	7914
1781123100	23.1	-0.4	-1.70	22.75	23.75	22.5	12485
1781036700	23.5	0	0.00	23.95	24	22.5	1547
1780950300	23.5	0.55	2.40	22.2	23.9	22.1	4471
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