Nasdaq Inc【NDAQ】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	3.24	3.83431952663	84.5	89.38	83.2	4022660	85.66911049	CS
4	0.04	0.0456100342075	87.7	92.75	76.55	5342587	82.64014651	CS
12	-1.495	-1.67535159971	89.235	93.935	76.55	3917421	86.55624904	CS
26	-10.29	-10.4967866979	98.03	101.785	76.55	4102905	87.16883419	CS
52	-2.09	-2.32661694311	89.83	101.785	76.55	3718349	89.26613878	CS
156	38.68	78.8422339992	49.06	101.785	46.88	3167429	75.60124431	CS
260	-89.05	-50.3704960688	176.79	214.955	46.88	2523256	80.15228288	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
1783636500	87.52	3.13	3.71	84.36	87.8	83.24	3727756
1783550100	84.39	-2.04	-2.36	85.32	85.6145	84.16	4849815
1783463700	86.43	1.96	2.32	84.86	86.71	84.575	4241216
1783377300	84.47	-0.19	-0.22	84.5	85.6268	83.2	3271852
1783031700	84.66	1.93	2.33	83.21	84.87	83.21	4545040
1782945300	82.73	3.91	4.96	79.81	82.87	79.24	5148931
1782858900	78.82	1.97	2.57	77.38	79.25	76.55	5332066
1782772500	76.845	-1.72	-2.18	79.35	79.85	76.76	5679683
1782513300	78.56	0.91	1.17	78.04	79.85	77.75	11180794
1782426900	77.65	-3.96	-4.85	81.98	82.06	77.17	6125281
1782340500	81.61	-0.88	-1.07	83.06	83.36	81.34	4934172
1782254100	82.49	-0.12	-0.15	83.6	83.805	82.325	4465322
1782167700	82.61	0.37	0.45	82.75	83.4	81.485	5143540
1781822100	82.24	-1.05	-1.26	83.75	84.66	81.255	8437845
1781735700	83.29	-6	-6.72	89.1	89.1	82.34	8566169
1781649300	89.29	-1.75	-1.92	91.62	92.75	87.36	4372169
1781562900	91.04	2.06	2.32	89.625	91.79	89.625	3288418
1781303700	88.98	2.24	2.58	87.7	88.99	86.76	2856502
1781217300	86.74	0.02	0.02	86.91	87.26	85.6023	2399181
1781130900	86.72	-0.8	-0.91	87.455	87.825	86.64	2316960
1781044500	87.52	0.74	0.85	86.74	87.91	86.5	2380283
1780958100	86.78	-0.5	-0.57	87.28	87.28	86.16	2565051
1780698900	87.28	-1.17	-1.32	88.97	89.095	86.5	4358118
1780612500	88.45	1.64	1.89	88.8	89.87	88.42	3261906
1780526100	86.81	-1.1	-1.25	87.41	88.15	86.495	3604952
1780439700	87.91	-4.9	-5.28	92.29	92.29	86.875	5715255
1780353300	92.81	0.29	0.31	92.385	93.935	92	3316030
1780094100	92.52	1.52	1.67	91.04	93.75	90.71	4959367
1780007700	91	0.47	0.52	90.72	91.48	90.07	3185188
1779921300	90.53	-0.35	-0.39	90.47	91.345	89.92	2409225
1779834900	90.88	-0.13	-0.14	91.01	91.44	90.2	2482411
1779489300	91.01	0.6	0.66	90.82	91.95	90.41	2551518
1779402900	90.41	0.4	0.44	89.79	90.655	89	1982137
1779316500	90.01	-1.97	-2.14	91.54	91.6499	88.84	4619493
1779230100	91.98	-0.62	-0.67	92.9	93.63	91.86	3553164
1779143700	92.6	1.54	1.69	91.06	93.16	90.79	2464293
1778884500	91.06	0.13	0.14	91.21	91.88	90.4401	2261337
1778798100	90.93	0.72	0.80	90.2	92.02	89.62	3482615
1778711700	90.21	0.72	0.80	88.875	90.44	87.98	2612543
1778625300	89.49	1.01	1.14	88.97	90.09	88.09	2799957
1778538900	88.48	-0.43	-0.48	88.45	88.8	87.73	2716920
1778279700	88.91	-0.09	-0.10	89.16	89.25	87.82	2560973
1778193300	89	-0.2	-0.22	89.19	89.87	88.61	2940768
1778106900	89.2	0.2	0.22	89.39	90.16	88.59	3953942
1778020500	89	-2.3	-2.52	90.54	90.7	87.32	5748521
1777934100	91.3	-0.02	-0.02	91.2	93.03	90.5725	2919921
1777674900	91.32	-0.59	-0.64	92.43	93.045	91.305	2187717
1777588500	91.91	0.64	0.70	90.85	92.165	89.835	2477207
1777502100	91.27	-0.04	-0.04	91.3	91.44	90.29	2486178
1777415700	91.31	0.88	0.97	90.71	91.51	89.64	5003865
1777329300	90.43	0.53	0.59	89.54	91.485	89.24	3848599
1777070100	89.9	2.86	3.29	87.37	90.08	87.235	4174412
1776983700	87.04	0.67	0.78	87.53	90.44	86.085	5544141
1776897300	86.37	-1.23	-1.40	87.6	88.56	84.88	3845035
1776810900	87.6	-0.18	-0.21	88.33	89.4	87.28	2256584
1776724500	87.78	-0.83	-0.94	88.56	89.11	87.42	2360062
1776465300	88.61	-0.26	-0.29	89.235	89.73	88.05	2820581
1776378900	88.87	0.32	0.36	88.955	89.215	87.6344	2656404
1776292500	88.55	1.84	2.12	87.255	89.08	87.05	3196810
1776206100	86.71	0.56	0.65	86.45	87.47	86.38	3381632
1776119700	86.15	2.99	3.60	82.77	86.22	82.77	3346593
1775860500	83.16	-1.05	-1.25	84.21	84.22	82.185	3354027