Renesas Electronics Corp (PK)【RNECF】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	-0.595	-2.01968771215	29.46	29.46	28.865	972	29.21514403	CS
4	-1.035	-3.46153846154	29.9	30.651	24.78	80672	27.66776808	CS
12	14.405	99.6196403873	14.46	30.651	14.46	39755	26.14868622	CS
26	14.875	106.325947105	13.99	30.651	13.64	29089	24.02248308	CS
52	16.365	130.92	12.5	30.651	10	17797	21.86072218	CS
156	11.235	63.7266023823	17.63	30.651	9.33	13940	17.5868154	CS
260	18.165	169.76635514	10.7	30.651	8.15	12220	15.57315331	CS

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
1782509340	28.865	0	0.00	28.865	28.865	28.865	0
1782422940	28.865	0	0.00	28.865	28.865	28.865	0
1782336540	28.865	0	0.00	28.865	28.865	28.865	0
1782250140	28.865	-0.6	-2.02	28.865	28.865	28.865	800
1782163500	29.46	1.27	4.52	29.46	29.46	29.46	1144
1781818140	28.1873	1.24	4.59	28.1873	28.1873	28.1873	727684
1781731740	26.95	-0.21	-0.77	26.95	26.95	26.95	578470
1781645340	27.158	-0.98	-3.47	29.56	29.6	27.158	1368
1781558940	28.1344	0.4	1.44	28.72	28.72	28.1344	2027
1781299740	27.735	0.99	3.70	26	27.735	26	1590
1781213220	26.745	1.97	7.93	26.745	26.745	26.745	568
1781126940	24.78	-2.37	-8.73	24.78	24.78	24.78	753
1781040540	27.15	-0.8	-2.86	27.615	27.615	26.574	3525
1780954140	27.95	1.65	6.27	26.5535	27.95	26.525	24552
1780694940	26.3	-4.35	-14.20	27.634	27.885	26.3	9990
1780608540	30.651	0.21	0.71	30.651	30.651	30.651	11785
1780522140	30.4364	1.01	3.42	30.4364	30.4364	30.4364	2111
1780435740	29.43	0.98	3.44	28.09	29.43	28.09	1263
1780349340	28.4512	0.52	1.87	28.85	29.6	28.4512	1592
1780090080	27.928	0.79	2.91	29.9	29.9	27.928	2199
1780003320	27.138	-2.16	-7.38	27	27.138	27	15640
1779917340	29.2995	-0.48	-1.61	29	29.2995	29	41832
1779830940	29.78	5.45	22.40	27.45	29.78	27.45	1883
1779484920	24.33	0.17	0.72	25	25.69	24.33	4195
1779398880	24.157	2.16	9.80	24.49	24.49	24.157	2365
1779312060	22	0	0.00	22	22	22	0
1779225660	22	-1.88	-7.87	22	22	22	650
1779139740	23.88	1.33	5.90	23.56	24.45	23.56	26947
1778880000	22.55	-0.48	-2.08	23.5	23.5	22.35	4124
1778793900	23.03	0.03	0.13	25	25.1892	23.02	5190
1778707380	23	-0.26	-1.11	21.99	23	21.95	49974
1778621340	23.2576	1.44	6.59	24.75	24.75	22.7984	2820
1778534940	21.82	-1.68	-7.15	22.58	22.63	21.82	2103
1778275200	23.5	2.9	14.08	21.91	23.5	21.91	38384
1778189340	20.6	0	0.00	20.6	20.6	20.6	0
1778102940	20.6	0	0.00	20.6	20.6	20.6	0
1778016540	20.6	0	0.00	20.6	20.6	20.6	0
1777930140	20.6	-0.41	-1.96	21.2	21.2	19.15	1500
1777671000	21.0124	0.77	3.82	21.0124	21.0124	21.0124	1002
1777584540	20.24	3.19	18.71	19.05	20.530118	19.05	44217
1777498140	17.05	-1.02	-5.62	18	18	17.05	3465
1777411800	18.065	-1.62	-8.21	17.5725	18.065	17.5725	1630
1777325400	19.68	-0.32	-1.60	20.18	20.18	18.5	2938
1777065780	20	-0.7	-3.38	20.05	20.85	19.05	2000
1776979740	20.7	1.6	8.38	20.5	20.7	20	2356
1776893280	19.1	0.6	3.24	19.82	20	19.1	173660
1776806940	18.5	0.63	3.53	18.17	18.5	18.17	2000
1776720000	17.87	0	0.00	17.87	17.87	17.87	0
1776460800	17.87	1.36	8.24	18	18	17.87	4600
1776374940	16.51	0	0.00	16.51	16.51	16.51	0
1776288540	16.51	0	0.00	16.51	16.51	16.51	0
1776202140	16.51	0	0.00	16.51	16.51	16.51	0
1776115740	16.51	-0.29	-1.73	16.837	16.837	16.061975	15074
1775856000	16.8	0.3	1.82	16.8	16.8	16.8	4761
1775769900	16.5	0	0.00	16.5	16.5	16.5	0
1775683500	16.5	2.04	14.11	16.5	16.5	16.5	246
1775596800	14.460012	0	0.00	14.460012	14.460012	14.460012	1654
1775510940	14.46	-0.04	-0.28	14.46	14.46	14.46	120
1775164920	14.5	0.3	2.11	14.5	14.5	14.5	200
1775078400	14.2	-0.05	-0.35	14.2	14.2	14.2	355
1774992540	14.25	-1.65	-10.38	14.25	14.25	14.25	761
1774857600	15.9	0	0.00	15.9	15.9	15.9	0