Denso Corp Ltd (PK)【DNZOF】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	0.235	1.88906752412	12.44	13.1	10.71	3435	12.31714972	CS
4	1.115	9.64532871972	11.56	13.1	10.25	12583	11.98670895	CS
12	1.215	10.6020942408	11.46	13.1	10.25	11292	11.88628094	CS
26	-1.965	-13.4221311475	14.64	15.6	10.25	8356	12.49944197	CS
52	0.465	3.80835380835	12.21	16.5	10.25	5866	13.01584342	CS
156	-52.585	-80.577689243	65.26	70.39	10.17	14574	14.14969149	CS
260	-55.42	-81.3862985535	68.095	86.9576	10.17	11656	14.904795	CS

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
1783459740	12.675	-0.27	-2.05	12.25	12.94	12.25	2215
1783373340	12.94	0.97	8.06	11.56	13.1	11.56	4135
1783027740	11.975	0	0.00	12.45	12.45	10.71	5349
1782941280	11.975	-0.47	-3.74	10.71	12.29	10.71	2727
1782854880	12.44	0.19	1.55	12.44	12.44	11.36	1528
1782768300	12.25	-0.04	-0.33	11.36	12.44	11.36	8706
1782509280	12.29	0.61	5.27	10.91	12.29	10.91	6178
1782422460	11.675	0	0.00	11.99	11.99	10.41	1913
1782336000	11.675	0	0.00	10.41	11.99	10.25	7140
1782250140	11.675	-0.13	-1.06	12.15	12.15	10.41	7500
1782163500	11.8	0.54	4.80	11.91	12.55	11.8	11410
1781818140	11.26	0	0.00	12.64	12.64	11.26	1641
1781731740	11.26	-1.23	-9.85	11.26	12.64	11.26	3677
1781645340	12.49	0.57	4.74	12.06	12.49	11.9	792
1781558940	11.925	-0.08	-0.63	12.84	12.84	11.9	8641
1781299740	12	-0.08	-0.66	10.46	13	10.46	140110
1781213220	12.08	0.23	1.94	12.09	12.09	11.43	9764
1781126940	11.85	-0.99	-7.71	12.09	12.09	10.81	4739
1781040540	12.84	1.28	11.07	11.56	12.84	11.56	537
1780954140	11.56	-0.03	-0.24	11.56	12.84	11.56	8184
1780694940	11.5875	-0.85	-6.85	11.06	12.44	11.06	1862
1780608540	12.44	0	0.00	11.06	12.6	11.06	9424
1780522140	12.44	1.38	12.48	11.06	12.44	11.06	1327
1780435740	11.06	-0.46	-3.99	11.06	12.28	11.06	2426
1780349340	11.52	-0.92	-7.40	11.06	12.28	11.06	10253
1780090080	12.44	0.26	2.18	11.06	12.44	11.06	2810
1780003320	12.175	0.68	5.87	12.44	12.44	11.06	2598
1779917340	11.5	0.6	5.50	11.06	12.44	11.06	148499
1779830940	10.9	-1.13	-9.36	10.9	12.44	10.9	9543
1779484920	12.025	-0.37	-2.95	12.39	12.39	10.81	14871
1779398880	12.39	0.32	2.61	10.81	12.39	10.81	2004
1779312300	12.075	0	0.00	12.55	12.55	10.81	5837
1779225660	12.075	-0.32	-2.54	12.39	12.39	10.81	2342
1779139740	12.39	-0.55	-4.25	12.55	12.55	10.81	8239
1778880000	12.94	-0.05	-0.38	12.94	13.1	11.56	6977
1778793900	12.99	0.22	1.68	12.405	12.99	11.81	7587
1778707380	12.775	1.92	17.63	11.81	12.99	11.81	4672
1778621340	10.86	-1.78	-14.08	11.595	12.34	10.86	40180
1778534940	12.64	-0.1	-0.78	12.64	12.64	11.26	8293
1778275200	12.74	0.69	5.73	12.74	12.74	11.36	3740
1778188800	12.05	-0.8	-6.23	11.36	12.74	11.36	4978
1778102520	12.85	0.38	3.01	11.36	12.85	11.36	5034
1778016000	12.475	-0.27	-2.08	11.36	12.74	11.2	8216
1777930140	12.74	0.77	6.39	12.74	12.74	11.36	9833
1777671000	11.975	-0.27	-2.17	10.86	12.24	10.86	4901
1777584540	12.24	0	0.00	12.24	12.24	10.86	4188
1777498140	12.24	0.25	2.09	12.24	12.24	11.45	2448
1777411800	11.99	-0.2	-1.64	10.83	11.99	10.66	3582
1777325400	12.19	0.79	6.93	11.26	12.94	11.26	10572
1777065780	11.4	-1.2	-9.52	12.94	12.94	11.26	4957
1776979740	12.6	-0.34	-2.63	11.26	12.94	11.1	4541
1776893280	12.94	0	0.00	11.26	12.94	11.1	2904
1776806940	12.94	0	0.00	11.26	12.94	11.26	2844
1776720540	12.94	0.84	6.94	13.1	13.1	11.26	5308
1776460800	12.1	-0.99	-7.56	11.26	12.105	11.26	27035
1776374940	13.09	0.93	7.65	13.09	13.09	11.01	3188
1776288360	12.16	0.7	6.11	12.84	12.84	11.65	7464
1776202140	11.46	-1.38	-10.75	11.46	12.84	11.46	3510
1776115740	12.84	0.27	2.11	12.84	12.84	11.3	5430
1775856000	12.575	-1.03	-7.54	11.46	12.84	11.46	3416
1775770140	13.6	0.09	0.67	12.57	13.6	11.55	2545
1775683500	13.51	0.84	6.65	12.67	13.74	12.52	2276