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	-0.36	-2.4	15	15.79	14.43	892863	15.17524664	DR
4	-0.7325	-4.76500243942	15.3725	16.2	12.59	1022367	14.21915913	DR
12	6.4	77.6699029126	8.24	16.2	7.61	944125	12.40511571	DR
26	7.65	109.442060086	6.99	16.2	6.731	765215	10.60357802	DR
52	8.45	136.510500808	6.19	16.2	5.5	663884	8.67556162	DR
156	4.89	50.1538461538	9.75	16.2	4.62	554472	7.81676802	DR
260	9.39	178.857142857	5.25	16.2	3.67	401611	7.47059328	DR

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
1783027740	14.64	-0.72	-4.69	15.24	15.45	14.43	1808949
1782941280	15.36	0	0.00	15.7899	15.79	15.36	545489
1782854880	15.36	0.21	1.39	14.9	15.44	14.62	2341493
1782768300	15.15	0.36	2.43	14.8	15.15	14.48	397835
1782509280	14.79	0.13	0.89	14.73	15.04	14.63	649202
1782422460	14.66	0.05	0.34	15	15.43	14.5	530295
1782336000	14.61	0.4	2.81	14.49	14.74	14.3	851728
1782250140	14.21	-1.55	-9.84	14.82	14.82	13.5	729539
1782163500	15.76	1.26	8.69	15.74	16.2	14.725	519832
1781818140	14.5	0.72	5.22	14.2201	14.53	14.2	670889
1781731740	13.78	0.05	0.36	14.08	14.14	13.75	376920
1781645340	13.73	-0.4	-2.83	14.06	14.1	13.73	478462
1781558940	14.13	0.23	1.65	14.05	14.5	13.94	427205
1781299740	13.9	-0.09	-0.64	13.73	14	13.63	332917
1781213220	13.99	0.88	6.71	13.3	14.03	13.2767	1600462
1781126940	13.11	-0.41	-3.02	13.48	13.85	13.08	829911
1781040540	13.518	0.03	0.21	13.92	13.97	12.97	4129299
1780954140	13.49	0.7	5.47	13.43	13.94	13.29	566204
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