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	-0.44	-2.94708640322	14.93	15.98	14.513	49006	15.41822358	CS
4	1.61	12.5	12.88	15.98	11.715	37475	14.34021919	CS
12	6.39	78.8888888889	8.1	15.98	7.89	49709	12.01869472	CS
26	13.78	1940.84507042	0.71	15.98	0.47	126936	4.58454226	CS
52	13.78	1940.84507042	0.71	15.98	0.47	368390	1.47078049	CS
156	11.12	329.970326409	3.37	15.98	0.47	303509	1.7966377	CS
260	1.68	13.1147540984	12.81	15.98	0.47	281435	3.54684929	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	14.49	-1.31	-8.29	15.99	16.1	14.12	33152
1782945300	15.8	0.85	5.69	15	15.8599	14.87	27997
1782858900	14.95	-0.29	-1.90	15.24	15.24	14.605	16221
1782772500	15.24	-0.45	-2.87	15.69	15.69	14.71	47027
1782513300	15.69	0.78	5.23	14.95	15.98	14.69	106982
1782426900	14.91	0.1	0.68	14.93	15.2999	14.7601	46805
1782340500	14.81	1.14	8.34	13.88	15.42	13.88	80533
1782254100	13.67	-0.07	-0.51	13.5	13.91	13.5	15771
1782167700	13.74	-0.22	-1.58	13.96	14.02	13.2187	19237
1781822100	13.96	0.54	4.02	13.27	14.5	13.27	34324
1781735700	13.42	-0.06	-0.45	13.29	13.76	12.83	19885
1781649300	13.48	-0.34	-2.46	13.74	13.89	13.195	27703
1781562900	13.82	-0.45	-3.15	14.5	14.5	13.51	19922
1781303700	14.27	0.03	0.21	14.25	14.5	14	48049
1781217300	14.24	0.62	4.55	13.68	14.45	13.43	55965
1781130900	13.62	0.28	2.10	13.33	13.95	13.275	31401
1781044500	13.34	0.64	5.04	12.94	13.34	12.845	13243
1780958100	12.7	0.4	3.25	12.51	13.76	12.51	26083
1780698900	12.3	-0.77	-5.89	13.07	13.23	12.17	41014
1780612500	13.07	0.19	1.48	12.88	13.75	11.715	33864
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