Yaskawa Electric Corporation【YEC】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	-2.200001	-5.56962278481	39.5	39.5	35.1	1252	37.98758765	DE
4	3	8.74635594013	34.299999	41.1	32.6	2078	37.20284583	DE
12	12.199999	48.6055737052	25.1	41.1	21.86	1414	32.17581033	DE
26	10.979999	41.7173214286	26.32	41.1	21.86	1766	29.01886477	DE
52	17.299999	86.499995	20	41.1	16.485	1641	24.9537892	DE
156	0.939999	2.58525577558	36.36	42.479999	16.204999	901	25.89217117	DE
260	0.939999	2.58525577558	36.36	42.479999	16.204999	901	25.89217117	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
1780604700	37.7	-0.7	-1.82	37.7	37.799999	37.1	641
1780518300	38.4	2.1	5.79	39	39	37.9	2384
1780431900	36.299999	-2.7	-6.92	35.799999	36.299999	35.1	1288
1780345500	39	0.4	1.04	38.5	39	37.9	456
1780086300	38.6	-0.9	-2.28	39.5	39.5	37.6	1491
1779999900	39.5	1.3	3.40	38.4	39.5	38.1	988
1779913500	38.2	-1.6	-4.02	38.9	38.9	37.6	1826
1779827100	39.799999	-0.6	-1.49	39.799999	40	39	1644
1779740700	40.4	1	2.54	40.2	41.1	40.1	616
1779481500	39.4	2.8	7.65	38	39.9	37.7	3770
1779395100	36.6	2.7	7.96	36.299999	36.6	35.7	841
1779308700	33.9	0.3	0.89	32.6	33.9	32.6	533
1779222300	33.6	-2.6	-7.18	34.799999	34.799999	33.299999	2480
1779135900	36.2	-2.3	-5.97	37	37	35.5	3159
1778876700	38.5	0.4	1.05	37.9	38.7	37.6	950
1778790300	38.1	-0.7	-1.80	38	38.299999	37.6	635
1778703900	38.799999	2.2	6.01	37.9	39.1	37.1	2838
1778617500	36.6	-0.6	-1.61	37.6	38.5	36.5	5116
1778531100	37.2	2.9	8.45	35.1	37.4	35.1	5642
1778271900	34.299999	2.5	7.86	34.299999	34.9	34.1	4268
1778185500	31.8	0.5	1.60	32.1	32.7	31.5	3577
1778099100	31.3	0.8	2.62	30.8	31.4	30.6	627
1778012700	30.5	0.5	1.67	30	30.5	29.8	1374
1777926300	30	-0.4	-1.32	30	30.1	29.9	282
1777580700	30.4	2.5	8.96	29.3	30.4	29.3	1466
1777494300	27.9	0	0.00	27.9	28	27.5	211
1777407900	27.9	-1.3	-4.45	28.8	29.1	27.8	1579
1777321500	29.2	1.6	5.80	29.7	29.7	28.9	902
1777062300	27.6	0.4	1.47	27.4	28	27.4	795
1776975900	27.2	-1.7	-5.88	27.7	28	27	2413
1776889500	28.9	0.1	0.35	28.6	28.9	28.5	163
1776803100	28.8	-0.6	-2.04	29.6	29.6	28.8	180
1776716700	29.4	1	3.52	29.1	29.4	28.6	856
1776457500	28.4	0.7	2.53	27.7	28.5	27.6	460
1776371100	27.7	-0.4	-1.42	28.7	28.7	27.7	357
1776284700	28.1	0	0.00	27.7	28.5	27.7	1256
1776198300	28.1	-0.3	-1.06	27.6	28.1	27.3	1216
1776111900	28.4	1.2	4.41	27.9	28.4	27.5	2678
1775852700	27.2	2.3	9.24	26.5	28	26.5	1567
1775766300	24.9	-0.5	-1.97	25.4	25.4	24.6	1358
1775679900	25.4	1.8	7.63	25.3	25.5	25	1210
1775593500	23.6	0.04	0.17	23.4	23.9	23.4	1226
1775161500	23.56	-0.23	-0.97	23.25	23.56	22.53	1185
1775075100	23.79	0.91	3.98	23.56	23.79	23.52	686
1774988700	22.88	0.18	0.79	22.01	22.88	21.86	3165
1774902300	22.7	-0.5	-2.16	22.53	22.7	22.06	515
1774646700	23.2	-0.69	-2.89	23.2	23.5	22.79	888
1774560300	23.89	-0.6	-2.45	23.65	23.89	23.65	47
1774473900	24.49	0.6	2.51	24.49	24.49	24.38	1384
1774387500	23.89	-0.2	-0.83	24.26	24.28	23.89	82
1774301100	24.09	0.39	1.65	23.2	24.09	23.01	1295
1774041900	23.7	0	0.00	24.09	24.09	23.7	119
1773955500	23.7	-1.1	-4.44	24.45	24.45	23.47	981
1773869100	24.8	-0.64	-2.52	25.06	25.19	24.63	722
1773782700	25.44	0.2	0.79	25.37	25.49	25.37	116
1773696300	25.24	0.73	2.98	25.06	25.26	24.49	1066
1773437100	24.51	-0.89	-3.50	25.1	25.12	24.35	1272
1773350700	25.4	-0.35	-1.36	25.39	25.4	25.39	75
1773264300	25.75	0.36	1.42	25.37	25.75	25.25	830
1773177900	25.39	1.39	5.79	24.73	25.39	24.73	2916
1773091500	24	-1.21	-4.80	24.05	25	23.03	4524
1772832300	25.21	-0.58	-2.25	26.11	26.25	25.21	2358
1772745900	25.79	-1.45	-5.32	25.97	26.4	25.79	4105