Northern Bear【NTBR】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	-3	-2.69058295964	111.5	111.5	103.5	13307	106.10218528	DE
4	2	1.8779342723	106.5	112	97.5	38697	106.92348898	DE
12	9.5	9.59595959596	99	129	93.5	32748	107.99034841	DE
26	-33	-23.3215547703	141.5	144	93.5	49864	118.96922353	DE
52	31	40	77.5	154	77.5	57431	114.7167431	DE
156	59	119.191919192	49.5	154	44.5	30627	93.99732323	DE
260	49.5	83.8983050847	59	154	36.5	23253	85.62277639	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
1781109000	105	1.5	1.45	103.5	105	103.5	6738
1781022600	103.5	0	0.00	103.5	103.5	103.5	10997
1780936200	103.5	-3	-2.82	106.5	106.5	103.5	13057
1780677000	106.5	-2.5	-2.29	109	109	106.5	13424
1780590600	109	-2.5	-2.24	111.5	111.5	109	22320
1780504200	111.5	1	0.90	110.5	111.5	110.5	278
1780417800	110.5	0	0.00	110.5	112	110.5	11381
1780331400	110.5	0	0.00	110.5	110.5	110.5	25538
1780072200	110.5	0	0.00	110.5	110.5	110.5	7051
1779985800	110.5	0.5	0.45	110	110.5	110	25877
1779899400	110	0	0.00	110	110	110	22622
1779813000	110	0	0.00	110	110	110	36445
1779467400	110	2.5	2.33	107.5	110	107.5	225021
1779381000	107.5	7.5	7.50	100	107.5	100	121375
1779294600	100	0.5	0.50	99.5	101	99.5	53507
1779208200	99.5	-4	-3.86	103.5	103.5	97.5	88708
1779121800	103.5	-3	-2.82	106.5	106.5	103.5	29959
1778862600	106.5	0	0.00	106.5	106.5	106.5	3925
1778776200	106.5	0	0.00	106.5	106.5	106.5	17011
1778689800	106.5	-4.5	-4.05	111	111	106.5	42878
1778603400	111	-1.5	-1.33	112.5	112.5	111	31899
1778517000	112.5	0.5	0.45	112	112.5	112	23159
1778257800	112	0	0.00	112	112	112	14867
1778171400	112	0	0.00	112	112	112	9736
1778085000	112	0	0.00	112	112	112	23913
1777998600	112	1	0.90	111	112	111	31075
1777653000	111	0	0.00	111	111	111	0
1777566600	111	0	0.00	111	111	111	7128
1777480200	111	0	0.00	111	111	110	1255
1777393800	111	-1.5	-1.33	112.5	112.5	111	8948
1777307400	112.5	-2	-1.75	114.5	114.5	112.5	18078
1777048200	114.5	0	0.00	114.5	114.5	114.5	27777
1776961800	114.5	-1.5	-1.29	116	116	114.5	21052
1776875400	116	-3.5	-2.93	119.5	119.5	116	21570
1776789000	119.5	1	0.84	118.5	119.5	118.5	15638
1776702600	118.5	-4	-3.27	122.5	122.5	117	45826
1776443400	122.5	-2.5	-2.00	125	125	122.5	46829
1776357000	125	-2	-1.57	127	127	125	21681
1776270600	127	8.5	7.17	118.5	129	118.5	79030
1776184200	118.5	7.5	6.76	111	118.5	111	49859
1776097800	111	3.5	3.26	107.5	111	107.5	17119
1775838600	107.5	0	0.00	107.5	109.5	107.5	429
1775752200	107.5	0	0.00	107.5	107.5	107.5	38104
1775665800	107.5	4.5	4.37	103	107.5	103	56433
1775579400	103	0.5	0.49	102.5	104.5	102.5	40132
1775147400	102.5	0	0.00	102.5	104	102.5	41311
1775061000	102.5	-1.5	-1.44	104	104	102.5	24900
1774974600	104	-1.5	-1.42	105.5	105.5	104	14218
1774888200	105.5	-1	-0.94	106.5	106.5	105.5	31073
1774632600	106.5	8	8.12	98.5	107.5	98.5	41298
1774546200	98.5	0	0.00	98.5	101.5	98.5	20512
1774459800	98.5	1	1.03	97.5	101.5	97.5	29886
1774373400	97.5	0	0.00	97.5	98.25	97.5	18056
1774287000	97.5	0	0.00	97.5	97.5	97.5	36687
1774027800	97.5	4	4.28	93.5	97.5	93.5	46215
1773941400	93.5	-5.5	-5.56	99	99	93.5	86616
1773855000	99	1	1.02	98	99	97	72189
1773768600	98	-3	-2.97	101	101	98	64498
1773682200	101	-5	-4.72	106	106	99	68788
1773423000	106	0	0.00	106	106	106	11293
1773336600	106	0	0.00	106	106	106	21822
1773250200	106	-4.5	-4.07	110.5	110.5	105.5	59363