Renesas Electronics Corp (PK)【RNECY】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	-0.94	-6.8463219228	13.73	15.45	12.59	1228580	14.14950547	DR
4	1.64	14.7085201794	11.15	15.45	10.74	1072670	13.31025783	DR
12	5.29	70.5333333333	7.5	15.45	6.731	852165	10.75008407	DR
26	6.19	93.7878787879	6.6	15.45	6.23	685119	9.64551676	DR
52	5.96	87.262079063	6.83	15.45	5.5	633947	8.00585241	DR
156	4.24	49.5906432749	8.55	15.45	4.62	541948	7.57751587	DR
260	7.17	127.580071174	5.62	15.45	3.67	389360	7.24170702	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
1780694940	12.79	-2.35	-15.49	14	14.9	12.59	1535916
1780608540	15.135	0.15	1.03	15.3725	15.45	14.83	1911381
1780522140	14.98	0.59	4.10	15.08	15.145	14.8	421729
1780435740	14.39	0.58	4.20	13.83	14.45	13.8	1079619
1780349340	13.81	-0.13	-0.93	13.73	13.95	13.31	1194253
1780090080	13.94	0.2	1.46	14.18	14.21	13.9	1243696
1780003320	13.74	-0.11	-0.79	13.5	13.85	13.2	465664
1779917340	13.85	-0.47	-3.28	14.0501	14.3114	13.76	2761871
1779830940	14.32	1.58	12.40	14.48	15.12	13.74	3173077
1779484920	12.74	0.77	6.43	12.62	12.86	12.62	405555
1779398880	11.97	0.56	4.91	11.77	12.06	11.636	505810
1779312300	11.41	0.33	2.98	11.09	11.5	11	369705
1779225660	11.08	-0.55	-4.73	10.89	11.2	10.74	1150214
1779139740	11.63	-0.03	-0.26	11.96	12.1	11.46	1216309
1778880000	11.66	-0.62	-5.05	11.59	11.72	11.51	325260
1778793900	12.28	0.69	5.95	12.26	12.4	12.15	716170
1778707380	11.59	-0.14	-1.19	11.28	11.6	11.18	769140
1778621340	11.73	0.53	4.73	11.72	11.81	11.49	718687
1778534940	11.2	-0.3	-2.61	11.15	11.21	11.1	416671
1778275200	11.5	0.3	2.68	11.2812	11.5	11.25	362860
1778188800	11.2	0.51	4.77	11.38	11.5	11.17	1464010
1778102520	10.69	0.25	2.39	10.56	10.78	10.54	1351318
1778016000	10.44	0.34	3.37	10.2	10.46	10.2	825630
1777930140	10.1	0	0.00	10.28	10.28	10.08	280095
1777671000	10.1	-0.18	-1.75	10.28	10.28	10.08	317500
1777584540	10.28	1.4	15.77	10.205	10.3	9.6	3140337
1777498140	8.88	-0.05	-0.56	8.95	9.2	8.81	2201514
1777411800	8.93	-0.78	-8.03	8.97	9.55	8.9	649738
1777325400	9.71	-0.09	-0.92	9.73	9.84	9.66	634557
1777065780	9.8	-0.48	-4.67	10.0238	10.05	9.69	246816
1776979740	10.28	0.6	6.20	10.1	10.41	10.1	1890748
1776893280	9.68	0.23	2.43	9.6199999	10	9.56	1215434
1776806940	9.45	0.11	1.18	9.59	9.765	9.39	610166
1776720540	9.34	0.32	3.55	8.99	9.4	8.99	513135
1776460800	9.02	0.41	4.76	8.59	9.1	8.59	322867
1776374940	8.61	0.15	1.77	8.58	8.64	8.35	377361
1776288360	8.46	-0.28	-3.15	8.73	8.73	8.34	311276
1776202140	8.735	0.59	7.31	8.42	8.75	8.42	199434
1776115740	8.14	-0.25	-2.98	7.61	8.14	7.61	742093
1775856000	8.39	0.16	1.94	8.3475	8.41	8.26	262139
1775770140	8.23	-0.01	-0.12	8.24	8.48	8.06	481831
1775683500	8.24	1.04	14.44	8.4	8.4	8.0071	1529085
1775596800	7.2	0.02	0.28	7.52	7.52	6.89	1273483
1775510940	7.18	-0.04	-0.55	7.1875	7.25	7.12	550067
1775164920	7.22	-0.14	-1.90	7.07	7.35	7.07	549592
1775078400	7.36	0.33	4.69	7.5	7.61	7.25	633003
1774992540	7.03	0.18	2.63	6.85	7.06	6.731	589159
1774906080	6.85	-0.16	-2.28	6.76	7.22	6.76	613140
1774646940	7.01	-0.27	-3.71	7.1525	7.56	6.96	520507
1774560480	7.28	-0.25	-3.32	7.78	7.78	7.24	500921
1774473900	7.53	0.01	0.13	7.3201	7.92	7.3201	467408
1774387560	7.52	0.04	0.53	7.52	7.63	7.44	712470
1774300800	7.48	0.09	1.22	7.39	7.585	7.365	567262
1774041960	7.39	-0.47	-5.98	7.7985	7.8	7.39	515938
1773955740	7.86	0.11	1.42	7.56	8.05	7.56	333147
1773869340	7.75	-0.14	-1.77	7.81	7.89	7.72	300267
1773782700	7.89	-0.01	-0.13	7.9	7.99	7.797042	307297
1773696120	7.9	0.34	4.50	7.5	7.9	7.5	681210
1773437340	7.56	-0.42	-5.26	7.85	7.85	7.52	642243
1773350400	7.98	-0.25	-3.04	8.15	8.15	7.95	515768
1773264540	8.23	0.08	0.98	8.52	8.57	7.93	291451
1773178080	8.15	0.23	2.90	7.88	8.51	7.88	560801
1773091740	7.92	0.05	0.64	7.96	7.97	7.36	662121