Noodles and Company【NDLS】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	1.75	15.7232704403	11.13	13.56	10.6	34437	12.52906271	CS
4	-0.61	-4.52186805041	13.49	13.95	10.6	54287	12.10960005	CS
12	6.88	114.666666667	6	13.95	6	85566	9.85856675	CS
26	11.948	1281.97424893	0.932	13.95	0.47	226568	2.54531103	CS
52	12.13	1617.33333333	0.75	13.95	0.47	380873	1.34318888	CS
156	9.42	272.25433526	3.46	13.95	0.47	313195	1.81457771	CS
260	0.63	5.14285714286	12.25	13.95	0.47	285459	3.67721308	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
1780526100	12.88	-0.4	-3.01	13.12	13.28	12.405	30300
1780439700	13.28	0.52	4.08	12.45	13.56	12.45	28566
1780353300	12.76	0.16	1.27	12.5	13.18	12.21	36663
1780094100	12.6	1.12	9.76	11.48	12.6	11.02	35596
1780007700	11.48	0.39	3.52	11.13	11.59	10.6	41062
1779921300	11.09	-0.26	-2.29	11.44	11.6034	10.96	30179
1779834900	11.35	0.7	6.57	10.63	12.2	10.62	53033
1779489300	10.65	-0.45	-4.05	11.3	11.4	10.6	30536
1779402900	11.1	-0.08	-0.72	11.06	11.35	10.8293	34541
1779316500	11.18	-0.64	-5.41	11.86	11.94	10.96	42606
1779230100	11.82	-0.65	-5.21	12.4	12.59	11.64	71989
1779143700	12.47	-0.12	-0.95	12.55	12.99	12.01	45459
1778884500	12.59	0.1	0.80	12.36	12.86	12.06	19101
1778798100	12.49	-0.24	-1.89	12.84	12.84	12.235	18450
1778711700	12.73	-0.22	-1.70	12.94	13.0625	12.51	30163
1778625300	12.95	0.9	7.47	12.1	13.39	11.975	84389
1778538900	12.05	-0.62	-4.89	12.54	12.6199	11.8	98808
1778279700	12.67	0.67	5.58	12.2	12.79	11.25	82514
1778193300	12	0.68	6.01	13.49	13.95	11.225	217496
1778106900	11.32	0.14	1.21	11.1	11.6	10.63	109762
1778020500	11.185	-1.63	-12.72	12.91	13	11	108289
1777934100	12.815	0.17	1.38	12.77	13.235	12.64	56400
1777674900	12.64	-0.02	-0.16	12.73	13.16	12.41	31425
1777588500	12.66	0.57	4.71	12	12.75	11.94	40250
1777502100	12.09	0.42	3.60	11.67	12.34	11.67	55471
1777415700	11.67	0.18	1.57	11.48	11.84	10.86	73661
1777329300	11.49	0.18	1.59	11.42	12.11	11.14	51287
1777070100	11.31	1.44	14.53	9.86	11.5	9.86	71396
1776983700	9.875	-0.68	-6.40	10.55	10.56	9.6199999	30283
1776897300	10.55	0.74	7.54	9.8	10.62	9.41	82202
1776810900	9.81	0.31	3.26	9.5399999	9.86	9.4	62995
1776724500	9.5	0.34	3.71	9.25	9.5	8.8699999	68921
1776465300	9.16	0.62	7.26	8.58	9.3	8.58	33700
1776378900	8.5399999	0.02	0.23	8.5399999	8.5501	8.27	37215
1776292500	8.52	0.11	1.31	8.4	8.6999	8.2502	36486
1776206100	8.41	0.02	0.24	8.38	8.71	8.205	49920
1776119700	8.39	0.3	3.64	8.08	8.45	8.03	23216
1775860500	8.095	-0.15	-1.76	8.24	8.24	7.89	90513
1775774100	8.24	0.13	1.60	8.1	8.295	7.98	26259
1775687700	8.11	0.08	1.00	8.1	8.56	7.9	39701
1775601300	8.03	-0.27	-3.25	8.32	8.32	7.81	31233
1775514900	8.3	-0.23	-2.70	8.55	8.5879999	8.19	61601
1775169300	8.53	-0.32	-3.62	8.65	8.7	8.26	104509
1775082900	8.85	0.3	3.51	8.66	9.35	8.42	98529
1774996500	8.55	-0.06	-0.70	8.61	8.75	8.325	41606
1774910100	8.61	-0.59	-6.41	9.2	9.58	8.41	108121
1774650900	9.2	-0.23	-2.44	9.41	9.81	8.55	202621
1774564500	9.43	3.37	55.61	8.17	9.95	7.8732	1645995
1774478100	6.0599999	-0.49	-7.48	6.55	6.6999	6	117045
1774391700	6.55	0.26	4.13	6.22	6.87	6.22	39889
1774305300	6.29	0.15	2.44	6.2699999	6.505	6.23	8778
1774046100	6.14	-0.49	-7.39	6.58	6.75	6.14	41390
1773959700	6.63	-0.06	-0.90	6.62	6.79	6.4507	35042
1773873300	6.69	0.04	0.60	6.57	6.8199	6.5	39623
1773786900	6.65	0.38	6.06	6.2699999	6.8	6.243	51629
1773700500	6.2699999	0.16	2.62	6.1	6.575	6.1	43309
1773441300	6.11	0.1	1.66	6.13	6.2915	6.1	15802
1773354900	6.01	-0.01	-0.17	6	6.263	6	19734
1773268500	6.0199999	0.02	0.33	6.01	6.15	5.9375	36981
1773182100	6	0	0.00	5.96	6.5	5.8949999	118033
1773095700	6	0.01	0.17	5.89	6.09	5.7	26605
1772840100	5.99	0.1	1.70	5.86	6.16	5.72	26390
1772753700	5.89	-0.74	-11.16	6.54	6.68	5.87	38718
1772667300	6.63	0.35	5.57	6.29	7.0897	6.28	98866