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	-0.9	-3.11958405546	28.85	30.651	26.3	5348	28.81996469	CS
4	5.37	23.7821080602	22.58	30.651	21.82	10370	25.86825937	CS
12	11.51	70.0121654501	16.44	30.651	14.2	12486	21.57414523	CS
26	13.95	99.6428571429	14	30.651	12.41	12911	18.79642156	CS
52	13.9	98.9323843416	14.05	30.651	10	9627	16.54961333	CS
156	10.72	62.2170632618	17.23	30.651	9.33	11614	15.44493531	CS
260	16.59	146.038732394	11.36	30.651	8.15	10778	13.93364598	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
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
1774905960	15.9	0	0.00	15.9	15.9	15.9	0
1774646760	15.9	0	0.00	15.9	15.9	15.9	0
1774560360	15.9	0	0.00	15.9	15.9	15.9	0
1774473960	15.9	0	0.00	15.9	15.9	15.9	0
1774387560	15.9	-0.05	-0.31	15.9	15.9	15.9	100
1774300800	15.95	-0.27	-1.66	15.95	15.95	14.35	32920
1774042140	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1773955740	16.219999	0	0.00	16.219999	16.219999	16.219999	0
1773869340	16.219999	0.31	1.95	16.219999	16.219999	16.219999	1400
1773782520	15.91	0	0.00	15.91	15.91	15.91	0
1773696120	15.91	0.29	1.86	16.44	16.44	15.91	2417
1773436800	15.62	0	0.00	15.62	15.62	15.62	0
1773350400	15.62	-0.32	-2.02	15.62	15.62	15.62	8233
1773264540	15.9425	0.67	4.40	15.9425	15.9425	15.9425	204
1773178080	15.27	-1.68	-9.89	15.27	15.27	15.27	750
1773043200	16.9464	0	0.00	16.9464	16.9464	16.9464	0