Nokia Corp【1NOKIA】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	13.825	13.83	11.545	168780	12.42929834	DE
4	12.06	15	11.295	144154	13.0177006	DE
12	7.182	15	6.616	90153	11.80580565	DE
26	5.398	15	5	58271	10.54410947	DE
52	4.583	15	3.467	38042	8.79020713	DE
156	3.7725	15	2.703	22385	6.45766505	DE
260	4.519	15	2.703	25733	5.61503997	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781193300	11.545	0	0.00	11.545	11.545	11.545	0
1781106900	11.545	-0.35	-2.94	11.795	11.8	11.545	33587
1781020500	11.895	-0.93	-7.22	12.8	12.885	11.875	281324
1780934100	12.82	-0.24	-1.84	12.225	13.005	12.09	196547
1780674900	13.06	-0.91	-6.51	13.825	13.83	12.955	163660
1780588500	13.97	-0.86	-5.80	13.79	13.97	13	236414
1780502100	14.83	0.42	2.88	14.61	15	14.145	212670
1780415700	14.415	0.74	5.45	13.905	14.6	13.865	114016
1780329300	13.67	1.16	9.23	12.82	13.67	12.82	133848
1780070100	12.515	-0.87	-6.50	13.075	13.15	12.46	184645
1779983700	13.385	-0.07	-0.48	13.255	13.545	12.965	93431
1779897300	13.45	-0.36	-2.61	14.145	14.195	13.345	176364
1779810900	13.81	0.66	4.98	13.42	13.96	13.1	157583
1779724500	13.155	-0.1	-0.75	13.47	13.505	12.945	91840
1779465300	13.255	1.23	10.18	12.375	13.275	12.295	121962
1779378900	12.03	0.21	1.78	11.73	12.19	11.58	82628
1779292500	11.82	0.22	1.85	11.845	12.085	11.515	58409
1779206100	11.605	-0.14	-1.15	11.755	11.815	11.295	85224
1779119700	11.74	-0.17	-1.43	11.83	12.39	11.67	137884
1778860500	11.91	-0.63	-5.02	12.06	12.175	11.725	176893
1778774100	12.54	0.49	4.11	13	13.36	12.445	309657
1778687700	12.045	1	9.05	11.375	12.045	11.375	185089
1778601300	11.045	-0.47	-4.08	11.52	11.605	11.045	75518
1778514900	11.515	0.59	5.35	10.88	11.515	10.84	108167
1778255700	10.93	0.38	3.60	10.555	11.04	10.33	62918
1778169300	10.55	-0.79	-6.93	11.13	11.13	10.525	119547
1778082900	11.335	-0.09	-0.74	11.38	11.615	11.085	95943
1777996500	11.42	0.07	0.66	11.12	11.87	11.12	72390
1777910100	11.345	0.76	7.13	10.6	11.52	10.6	131890
1777564500	10.59	0.18	1.68	10.61	10.61	10.32	86465
1777478100	10.415	1.01	10.68	9.69	10.415	9.69	137467
1777391700	9.41	0.19	2.04	9.4019999	9.426	8.85	60006
1777305300	9.222	0.26	2.95	9.44	9.52	8.952	73271
1777046100	8.958	0.04	0.49	8.866	9.2899999	8.84	53914
1776959700	8.914	0.47	5.62	9.0399999	9.48	8.658	115874
1776873300	8.44	-0.41	-4.68	8.924	8.938	8.378	29325
1776786900	8.8539999	-0.06	-0.70	8.988	9.05	8.772	22952
1776700500	8.916	0.27	3.15	8.67	9.02	8.67	22179
1776441300	8.644	0.06	0.68	8.53	8.834	8.466	29117
1776354900	8.586	0.1	1.13	8.534	8.6	8.44	35325
1776268500	8.49	-0.04	-0.42	8.682	8.784	8.49	22549
1776182100	8.526	-0.03	-0.40	8.8379999	8.88	8.526	49111
1776095700	8.56	0.54	6.76	8.114	8.804	8.114	25445
1775836500	8.018	0	0.00	8.018	8.018	8.018	0
1775750100	8.018	-0.04	-0.45	8.048	8.228	7.91	30200
1775663700	8.054	0.56	7.47	7.82	8.054	7.62	55214
1775577300	7.494	0.15	2.07	7.54	7.61	7.35	26198
1775145300	7.342	0.19	2.69	6.998	7.342	6.954	30176
1775058900	7.15	0.24	3.44	7	7.15	6.96	10533
1774972500	6.912	-0.06	-0.86	6.87	6.912	6.85	3680
1774886100	6.972	0.13	1.93	7.016	7.14	6.968	10552
1774630500	6.84	-0.39	-5.42	6.984	7	6.84	12577
1774544100	7.232	-0.05	-0.69	7.302	7.368	7.194	9155
1774457700	7.282	0.26	3.67	7.306	7.35	7.2	65709
1774371300	7.024	0.13	1.92	6.966	7.1	6.94	10661
1774284900	6.892	-0.05	-0.78	6.712	6.998	6.616	20903
1774025700	6.946	-0.2	-2.85	7.182	7.218	6.916	9788
1773939300	7.15	-0.18	-2.40	7.188	7.188	6.962	6121
1773852900	7.326	-0.15	-1.95	7.458	7.512	7.312	7863
1773766500	7.472	-0.01	-0.19	7.412	7.51	7.25	74848
1773680100	7.486	0.32	4.44	7.172	7.538	7.158	189582
1773420900	7.168	-0.02	-0.25	6.998	7.51	6.998	89280
1773334500	7.186	0.7	10.79	6.914	7.186	6.914	42083