Denso Corp Ltd (PK)【DNZOY】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	0.49	4.27947598253	11.45	12.17	11.33	221919	11.54408178	DR
4	-0.01	-0.0836820083682	11.95	12.447	11.18	280489	11.70219806	DR
12	0.14	1.18644067797	11.8	12.58	11.18	230793	11.8150768	DR
26	-1.91	-13.7906137184	13.85	14.98	11.18	192700	12.25492768	DR
52	-1.3945	-10.4578349394	13.3345	15.8516	11.18	127338	12.63401452	DR
156	-21.89	-64.7058823529	33.83	35.9	10.96	119902	13.84900588	DR
260	-22.26	-65.0877192982	34.2	44.85	10.96	92089	17.24565731	DR

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
1783027740	11.94	0.44	3.83	12.02	12.17	11.872	146964
1782941280	11.5	-0.03	-0.26	11.51	11.53	11.46	127711
1782854880	11.53	-0.17	-1.45	11.5	11.56	11.48	285349
1782768300	11.7	0.09	0.78	11.62	11.71	11.55	284883
1782509280	11.61	0.27	2.38	11.52	11.6285	11.52	182371
1782422460	11.34	-0.19	-1.65	11.45	11.5	11.33	229281
1782336000	11.53	-0.02	-0.17	11.5	11.54	11.48	187140
1782250140	11.55	-0.16	-1.37	11.51	11.61	11.51	205145
1782163500	11.71	-0.32	-2.66	11.73	11.79	11.68	212753
1781818140	12.03	0.14	1.18	12.06	12.06	11.98	177551
1781731740	11.89	0.13	1.11	11.93	12.02	11.78	96604
1781645340	11.76	-0.04	-0.36	11.575	11.822	11.35	198615
1781558940	11.803	0.22	1.88	11.86	11.86	11.58	1164542
1781299740	11.585	0.03	0.22	11.56	11.61	11.54	601749
1781213220	11.56	-0.04	-0.34	11.36	11.581	11.18	296526
1781126940	11.6	-0.25	-2.11	11.435	11.69	11.29	107581
1781040540	11.85	-0.15	-1.25	12.24	12.447	11.62	312982
1780954140	12	0.49	4.26	12.01	12.01	11.96	331445
1780694940	11.51	-0.47	-3.92	11.72	11.77	11.5	170467
1780608540	11.98	0.02	0.17	11.95	11.98	11.87	156599
1780522140	11.96	0.21	1.79	12	12	11.936	115130
1780435740	11.75	0.13	1.12	11.64	11.75	11.64	253889
1780349340	11.62	-0.25	-2.11	11.63	11.6525	11.54	278196
1780090080	11.87	-0.01	-0.08	11.86	11.9	11.804	267463
1780003320	11.88	0.08	0.68	11.78	11.89	11.77	142628
1779917340	11.8	0.18	1.55	11.81	11.87	11.79	243427
1779830940	11.62	0.14	1.22	11.59	11.63	11.57	202579
1779484920	11.48	-0.17	-1.46	11.41	11.5	11.41	158229
1779398880	11.65	-0.08	-0.68	11.54	11.68	11.51	200100
1779312300	11.73	0.08	0.69	11.7315	11.765	11.55	153392
1779225660	11.65	0	0.00	11.63	11.7	11.55	221096
1779139740	11.65	-0.52	-4.27	11.63	11.68	11.56	183927
1778880000	12.17	0.24	2.01	12.215	12.23	12.17	160010
1778793900	11.93	-0.14	-1.16	11.735	11.98	11.71	225051
1778707380	12.07	0.35	2.99	12.02	12.14	12.02	160714
1778621340	11.72	-0.27	-2.25	11.86	11.86	11.62	265511
1778534940	11.99	-0.27	-2.20	11.98	11.99	11.93	236422
1778275200	12.26	0.2	1.66	12.2225	12.27	12.19	138377
1778188800	12.06	-0.3	-2.43	12.2	12.25	12.06	156703
1778102520	12.36	0.32	2.66	12.277	12.37	12.217	121922
1778016000	12.04	0.09	0.75	11.97	12.06	11.93	174597
1777930140	11.95	-0.08	-0.67	12.05	12.15	11.91	186831
1777671000	12.03	0.06	0.50	12	12.5056	12	80442
1777584540	11.97	0.52	4.54	11.8	11.98	11.8	461648
1777498140	11.45	0.01	0.09	11.46	11.67	11.44	140674
1777411800	11.44	-0.34	-2.89	11.485	11.5	11.39	410900
1777325400	11.78	0.13	1.12	11.741	12.29	11.7	348203
1777065780	11.65	-0.1	-0.85	11.65	11.68	11.6	142575
1776979740	11.75	-0.25	-2.08	11.8525	11.86	11.704	187026
1776893280	12	0	0.00	12.4305	12.4305	11.96	144906
1776806940	12	-0.36	-2.91	12.126	12.16	11.97	142029
1776720540	12.36	0.13	1.06	12.34	12.38	12.3	126750
1776460800	12.23	0.28	2.34	12.26	12.58	12.215	141406
1776374940	11.95	-0.09	-0.78	11.59	12.01	11.59	146657
1776288360	12.044	-0.19	-1.52	11.57	12.51	11.57	490014
1776202140	12.23	0.09	0.74	12.13	12.26	12.12	147080
1776115740	12.14	-0.01	-0.08	11.92	12.14	11.92	382704
1775856000	12.15	-0.15	-1.22	12.13	12.22	12.123	114977
1775770140	12.3	-0.14	-1.13	11.8	12.37	11.8	202521
1775683500	12.44	0.51	4.27	12.6	12.6	12.38	106546
1775596800	11.93	-0.09	-0.75	12.2	12.2	11.73	445729
1775510940	12.02	-0.16	-1.31	11.96	12.03	11.94	271796