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	-4.6	-5.29283166494	86.91	92.75	81.255	4296488	86.83936068	CS
4	-7.48	-8.33054905892	89.79	93.935	81.255	3503841	88.52546699	CS
12	-1.195	-1.43105203281	83.505	93.935	81	3251712	88.39416054	CS
26	-11.785	-12.5245762262	94.095	101.785	77.09	3782625	89.21107311	CS
52	-3.66	-4.25729905781	85.97	101.785	77.09	3535068	89.85568089	CS
156	31.46	61.8682399213	50.85	101.785	46.88	3125221	74.72560025	CS
260	-95.94	-53.8232819074	178.25	214.955	46.88	2466112	80.40018674	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
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
1775774100	84.21	-3.88	-4.40	88.07	87.805	84.1	3996846
1775687700	88.09	1.69	1.96	88.26	88.91	87.7475	3298084
1775601300	86.4	-1.5	-1.71	87.125	87.56	86.2	2695075
1775514900	87.9	1.25	1.44	86.65	88.045	86.545	2236961
1775169300	86.65	1.5	1.76	84.47	86.97	84.2	2513309
1775082900	85.15	0.26	0.31	85.6	85.88	84.18	2817654
1774996500	84.89	1.37	1.64	84.38	85.56	83.57	1742825
1774910100	83.52	2.04	2.50	82.42	84.1	82.25	2635756
1774650900	81.48	-2.3	-2.75	82.86	83.1006	81	2939059
1774564500	83.78	0.04	0.05	83.505	84.93	83.505	1694895
1774478100	83.74	-0.54	-0.64	84.89	85.67	83.27	2611829
1774391700	84.28	-2.12	-2.45	85.59	85.75	84.1	2141737
1774305300	86.4	0.06	0.07	86.16	87.4999	85.64	2554133
1774046100	86.34	0.07	0.08	85.95	86.64	85.42	6284120
1773959700	86.27	0.83	0.97	85.07	86.35	84.55	2951992
1773873300	85.44	-1.03	-1.19	86.145	86.21	85.18	2145068