Imerys【NK】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	0.02	0.0905797101449	22.08	22.96	21.84	86616	22.71028584	DE
4	-0.5	-2.21238938053	22.6	23.04	21	68882	22.28602045	DE
12	0.6	2.79069767442	21.5	23.16	19.68	91482	21.71998852	DE
26	-1.12	-4.82342807924	23.22	28.54	19.68	83526	23.42033067	DE
52	-6.7	-23.2638888889	28.8	30.08	19.68	80164	23.1568378	DE
156	-12.2	-35.5685131195	34.3	38.5	19.68	80685	28.31264448	DE
260	-21.2	-48.96073903	43.3	43.86	19.68	81785	31.87656977	DE

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
1780590600	22.06	-0.08	-0.36	22.1	22.26	21.84	44886
1780504200	22.14	-0.28	-1.25	22.42	22.48	22.14	29610
1780417800	22.42	0.02	0.09	22.5	22.7	22.22	42734
1780331400	22.4	-0.54	-2.35	22.88	22.96	22.32	62911
1780072200	22.94	0.82	3.71	22.08	22.94	22.08	169777
1779985800	22.12	-0.12	-0.54	22.1	22.18	21.96	33662
1779899400	22.24	0.04	0.18	22.06	22.46	22.04	39553
1779813000	22.2	-0.2	-0.89	22.5	22.5	22.18	27166
1779726600	22.4	0.38	1.73	22.22	22.52	22.14	54768
1779467400	22.02	0.68	3.19	21.6	22.08	21.5	55833
1779381000	21.34	0	0.00	21.48	21.52	21.06	49101
1779294600	21.34	-0.76	-3.44	21.12	21.5	21	80597
1779208200	22.1	0.44	2.03	21.64	22.12	21.54	89878
1779121800	21.66	-0.16	-0.73	21.68	21.88	21.32	97831
1778862600	21.82	-0.98	-4.30	22.6	22.7	21.82	80131
1778776200	22.8	0.56	2.52	22.5	22.8	22.32	60587
1778689800	22.24	0.5	2.30	21.76	22.48	21.76	55190
1778603400	21.74	-0.86	-3.81	22.54	22.64	21.74	65810
1778517000	22.6	-0.02	-0.09	22.7	23.04	22.58	72191
1778257800	22.62	-0.16	-0.70	22.6	22.9	22.5	39568
1778171400	22.78	-0.12	-0.52	23	23.14	22.78	88870
1778085000	22.9	0.64	2.88	22.54	23.16	22.46	75721
1777998600	22.26	0.04	0.18	22.1	22.36	21.96	46320
1777912200	22.22	-0.02	-0.09	22.3	22.52	21.94	87118
1777566600	22.24	1	4.71	20.74	22.48	20.28	149848
1777480200	21.24	-1.1	-4.92	21.74	21.74	21.14	133207
1777393800	22.34	0	0.00	22.34	22.34	22.34	0
1777307400	22.34	0.4	1.82	22	22.34	22	79494
1777048200	21.94	-0.3	-1.35	22.04	22.28	21.94	67961
1776961800	22.24	0.04	0.18	22.16	22.42	22.1	95116
1776875400	22.2	-0.06	-0.27	22.28	22.5	22.12	70414
1776789000	22.26	-0.1	-0.45	22.24	22.5	22.1	67068
1776702600	22.36	-0.48	-2.10	22.5	22.58	22.24	83080
1776443400	22.84	0.58	2.61	22.12	22.84	22.04	87972
1776357000	22.26	0.36	1.64	22.1	22.42	22.04	78852
1776270600	21.9	0.1	0.46	21.88	22.02	21.66	77870
1776184200	21.8	0.38	1.77	21.58	22	21.58	120320
1776097800	21.42	0.44	2.10	21.2	21.58	21.2	68228
1775838600	20.98	0	0.00	20.98	20.98	20.98	0
1775752200	20.98	-0.3	-1.41	21.06	21.2	20.84	71237
1775665800	21.28	1.44	7.26	20.7	21.57	20.56	240608
1775579400	19.84	-0.36	-1.78	20.2	20.48	19.68	114403
1775147400	20.2	-0.76	-3.63	20.58	20.58	19.92	113333
1775061000	20.96	-0.44	-2.06	21.86	21.94	20.54	105452
1774974600	21.4	-0.06	-0.28	21.56	21.68	21.24	181529
1774888200	21.46	0.34	1.61	21.12	21.48	21.04	61988
1774632600	21.12	-0.58	-2.67	21.84	21.84	20.92	60084
1774546200	21.7	0	0.00	21.48	22.08	21.48	119661
1774459800	21.7	0.52	2.46	21.76	22.12	21.7	136162
1774373400	21.18	0.2	0.95	21.2	21.52	21.04	78092
1774287000	20.98	0.3	1.45	20.32	21.42	19.92	170074
1774027800	20.68	-0.34	-1.62	21	21.34	20.68	201615
1773941400	21.02	-0.8	-3.67	21.42	21.42	21.02	128771
1773855000	21.82	-0.08	-0.37	22.1	22.1	21.56	99867
1773768600	21.9	0.28	1.30	21.62	22.02	21.48	60592
1773682200	21.62	0.1	0.46	21.5	21.76	21.5	47801
1773423000	21.52	-0.66	-2.98	21.8	21.88	21.32	101467
1773336600	22.18	-0.3	-1.33	22.24	22.54	22.08	84454
1773250200	22.48	-0.08	-0.35	22.34	22.8	22.24	50735
1773163800	22.56	1.12	5.22	22.08	22.7	22.08	105631
1773077400	21.44	-0.38	-1.74	21.18	21.68	21.04	129356
1772818200	21.82	-0.7	-3.11	22.72	22.72	21.8	63289
1772731800	22.52	-0.36	-1.57	22.88	23.16	22.52	70213