Natures Sunshine Products Inc【NATR】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	0.61	3.0408773679	20.06	21.215	19.92	119840	20.67345118	CS
4	-1.05	-4.83425414365	21.72	21.91	19.43	152686	20.35457279	CS
12	-3.59	-14.7980214345	24.26	28	19.43	112182	22.55885572	CS
26	-1	-4.61467466544	21.67	28.14	19.43	117282	23.84527701	CS
52	6.83	49.3497109827	13.84	28.14	12.9728	114944	20.63716486	CS
156	7.68	59.1224018476	12.99	28.14	10.805	74545	18.27133424	CS
260	2.11	11.3685344828	18.56	28.14	7.93	66926	16.76049602	CS

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
1782426900	20.67	-0.19	-0.91	20.65	21.04	20.335	108408
1782340500	20.86	0.07	0.34	20.8	21.215	20.495	135717
1782254100	20.79	0.39	1.91	20.54	20.94	20.54	100977
1782167700	20.4	0.28	1.39	20.06	20.49	19.92	134256
1781822100	20.12	0.06	0.30	20.19	20.3099	19.83	138251
1781735700	20.06	-0.02	-0.10	19.99	20.385	19.59	167695
1781649300	20.08	0.04	0.20	20.11	20.36	19.765	165032
1781562900	20.04	-0.47	-2.29	20.6	21	19.91	137631
1781303700	20.51	0.11	0.54	20.41	20.87	20.25	123623
1781217300	20.4	-0.07	-0.34	20.59	20.69	20.27	147182
1781130900	20.47	0.33	1.64	20.31	20.685	20.14	98498
1781044500	20.14	0.38	1.92	19.88	20.45	19.83	107690
1780958100	19.76	-0.03	-0.15	19.87	20.13	19.73	104980
1780698900	19.79	0.11	0.56	19.7	20.15	19.445	167979
1780612500	19.68	-0.22	-1.11	19.83	20.29	19.43	210775
1780526100	19.9	-0.94	-4.51	20.9	21.04	19.56	252354
1780439700	20.84	0.04	0.19	20.85	21.255	20.59	132054
1780353300	20.8	-0.48	-2.26	21.16	21.45	20.26	165768
1780094100	21.28	-0.56	-2.56	21.72	21.91	21.2001	302161
1780007700	21.84	-0.02	-0.09	21.88	22.02	21.47	87957
1779921300	21.86	-0.03	-0.14	21.9	22.495	21.61	79951
1779834900	21.89	0.04	0.18	22	22.455	21.5865	113090
1779489300	21.85	-0.01	-0.05	21.92	22.31	21.56	72792
1779402900	21.86	-0.07	-0.32	21.77	22.24	21.365	154850
1779316500	21.93	0.33	1.53	21.7	22.135	21.35	123282
1779230100	21.6	-0.65	-2.92	21.142	22.5499	21.142	129469
1779143700	22.25	0.03	0.14	22.18	22.81	22.13	193696
1778884500	22.22	-0.06	-0.27	22.09	22.83	21.91	99573
1778798100	22.28	-0.05	-0.22	22.37	22.76	21.78	107513
1778711700	22.33	-0.1	-0.45	22.25	22.51	21.8935	128559
1778625300	22.43	0.25	1.13	22.18	22.58	21.52	84515
1778538900	22.18	-2.05	-8.46	24.02	24.2	21.27	169550
1778279700	24.23	-0.32	-1.30	25.51	25.51	22.71	137608
1778193300	24.55	-1.69	-6.42	26.19	26.19	24.42	79031
1778106900	26.235	0.32	1.23	26.12	26.65	25.78	55503
1778020500	25.915	-0.12	-0.44	26.08	26.27	25.36	60874
1777934100	26.03	-0.63	-2.36	26.55	27.12	25.68	113718
1777674900	26.66	-0.5	-1.84	27.12	27.385	26.55	56876
1777588500	27.16	0.13	0.48	27.46	27.46	26.82	63317
1777502100	27.03	-0.16	-0.59	27	27.25	26.64	73672
1777415700	27.19	-0.24	-0.87	27.48	27.7909	27.165	53405
1777329300	27.43	0.1	0.37	27.11	27.93	27.11	55908
1777070100	27.33	0.47	1.75	26.76	28	25.95	74031
1776983700	26.86	-0.05	-0.19	26.7	27.4	26.7	31878
1776897300	26.91	0.5	1.89	26.76	27	26.45	94110
1776810900	26.41	-0.66	-2.44	27.09	27.2	26.31	67410
1776724500	27.07	-0.27	-0.99	27.25	27.49	26.91	64295
1776465300	27.34	1.06	4.03	26.58	27.5	26.49	90853
1776378900	26.28	-0.12	-0.45	26.21	26.495	25.86	80549
1776292500	26.4	-0.41	-1.53	26.68	26.81	26.0572	54606
1776206100	26.81	0.06	0.22	26.68	27.24	26.49	76644
1776119700	26.75	-0.18	-0.67	26.73	26.93	26.09	86107
1775860500	26.93	-0.12	-0.44	27.03	27.22	26.74	61189
1775774100	27.05	0.63	2.38	26.17	27.115	26.17	72050
1775687700	26.42	1.58	6.36	25.45	26.54	25.45	119177
1775601300	24.84	0.24	0.98	24.63	25.2499	24.595	97169
1775514900	24.6	0.35	1.44	24.26	24.68	24	128794
1775169300	24.25	-0.22	-0.90	24.12	24.355	23.7662	57857
1775082900	24.47	0.48	2.00	23.99	24.8	23.8	106269
1774996500	23.99	-0.15	-0.62	24.39	24.53	23.67	68573
1774910100	24.14	0.36	1.51	23.69	24.2	23.5101	91449
1774650900	23.78	0.14	0.59	23.6	23.81	23.26	80977
1774564500	23.64	-0.13	-0.55	23.67	24.1187	23.51	83451