Isuzu Motors Ltd (PK)【ISUZY】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	-0.24	-1.68302945302	14.26	14.3	13.82	116840	14.07337803	DR
4	-0.09	-0.637845499646	14.11	14.79	12.88	116546	13.74184641	DR
12	-0.18	-1.2676056338	14.2	15.52	12.88	107158	14.0361157	DR
26	-1.6975	-10.8000636233	15.7175	18.9429	12.88	78137	14.73131928	DR
52	1.7975	14.7064839435	12.2225	18.9429	11.75	72946	14.05297394	DR
156	1.78	14.5424836601	12.24	18.9429	10.71	54978	13.48854154	DR
260	0.56	4.16047548291	13.46	18.9429	10.32	48631	13.02154986	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	14.02	0.13	0.94	14.055	14.28	13.82	63304
1781731740	13.89	-0.13	-0.93	13.99	14.036	13.89	103037
1781645340	14.02	-0.17	-1.20	14.065	14.072	14.02	75479
1781558940	14.19	0.77	5.74	14.26	14.3	14.13	225538
1781299740	13.42	0.24	1.82	13.34	13.46	13.29	82399
1781213220	13.18	-0.06	-0.45	12.94	13.18	12.88	225074
1781126940	13.24	-0.14	-1.05	13.36	13.41	13.23	115784
1781040540	13.38	-0.23	-1.69	13.53	13.56	13.27	297354
1780954140	13.61	0.3	2.25	13.605	13.69	13.6	150038
1780694940	13.31	-0.45	-3.27	13.52	13.555	13.27	72961
1780608540	13.76	0.3	2.23	13.75	13.76	13.685	99121
1780522140	13.46	-0.17	-1.25	13.475	13.475	13.43	66280
1780435740	13.63	-0.7	-4.88	13.93	13.93	13.57	89336
1780349340	14.33	-0.31	-2.12	14.3	14.38	14.25	60932
1780090080	14.64	0.22	1.53	14.679	14.79	14.61	90002
1780003320	14.42	0.3	2.12	14.302	14.48	14.284	59595
1779917340	14.12	-0.01	-0.07	14.09	14.13	14.07	119822
1779830940	14.13	0.23	1.65	14.11	14.16	14.08	101763
1779484920	13.9	-0.02	-0.14	13.9	13.94	13.85	145055
1779398880	13.92	-0.1	-0.71	13.75	13.93	13.75	66180
1779312300	14.02	0.01	0.07	13.91	14.06	13.63	45240
1779225660	14.01	0.02	0.14	14.0508	14.11	13.975	90473
1779139740	13.99	-0.48	-3.32	14.04	14.09	13.92	130354
1778880000	14.47	-0.54	-3.62	14.48	14.524	14.41	51089
1778793900	15.014	0.6	4.19	15.04	15.08	15.01	103111
1778707380	14.41	0.9	6.66	14.63	14.97	14.34	112546
1778621340	13.51	-0.1	-0.73	13.51	13.54	13.44	114917
1778534940	13.61	-0.22	-1.59	13.9	14.0786	13.61	135662
1778275200	13.83	0.15	1.10	13.71	13.83	13.7	99741
1778188800	13.68	-0.12	-0.90	13.81	13.82	13.62	88884
1778102520	13.804	0.31	2.33	13.55	13.868	13.55	67416
1778016000	13.49	0.11	0.82	13.36	13.63	13.36	93852
1777930140	13.38	-0.08	-0.59	13.485	13.58	13.33	119929
1777671000	13.46	-0.3	-2.18	13.44	13.86	13.44	74136
1777584540	13.76	-0.1	-0.72	13.59	13.87	13.55	185315
1777498140	13.86	-0.04	-0.29	13.9	13.96	13.73	88375
1777411800	13.9	0.03	0.18	14.11	14.11	13.73	146851
1777325400	13.875	-0.14	-0.96	13.93	13.95	13.86	162496
1777065780	14.01	-0.13	-0.92	14.28	14.536	14.01	57851
1776979740	14.14	-0.32	-2.21	14.216	14.3	14.095	95847
1776893280	14.46	-0.14	-0.96	14.48	14.51	14.443	119409
1776806940	14.6	-0.21	-1.38	14.72	14.788	14.57	173503
1776720540	14.805	-0.01	-0.03	14.81	14.82	14.76	57623
1776460800	14.81	0.06	0.41	14.81	14.932	14.76	82890
1776374940	14.75	-0.16	-1.07	14.75	14.8	14.7	62209
1776288360	14.91	-0.01	-0.03	14.24	14.9557	14.24	33383
1776202140	14.915	0.19	1.32	14.79	14.94	14.79	76900
1776115740	14.72	-0.08	-0.54	14.5	14.72	14.5	175133
1775856000	14.8	-0.34	-2.25	14.82	14.85	14.72	58333
1775770140	15.14	-0.3	-1.94	15.005	15.16	14.95	69304
1775683500	15.44	1.04	7.22	15.52	15.52	15.36	58407
1775596800	14.4	-0.15	-1.03	14.2175	14.4	13.9555	171064
1775510940	14.55	0.19	1.32	14.505	14.58	14.465	153754
1775164920	14.36	-0.01	-0.07	14.23	14.395	14.218	93084
1775078400	14.37	0.08	0.56	14.082	14.54	14.082	58549
1774992540	14.29	0.22	1.56	14	14.29	13.98	137653
1774906080	14.07	-0.07	-0.51	14.2	14.3075	13.97	153646
1774646940	14.1428	-0.14	-0.96	14.4454	14.5	14.11	94829
1774560480	14.28	-0.55	-3.68	15.01	15.01	14.24	118363
1774473900	14.825	0.05	0.37	14.827	14.89	14.75	147973
1774387560	14.77	-0.01	-0.07	14.7	14.84	14.61	144328
1774300800	14.78	0.56	3.94	14.75	14.92	14.64	142211