NRC Health【NRC】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	1.7	8.68232890705	19.58	21.29	18.83	147596	19.39529064	CS
4	2.16	11.2970711297	19.12	21.29	18.22	118546	19.29722331	CS
12	3.63	20.566572238	17.65	21.29	14.71	98342	18.26290837	CS
26	5.24	32.6683291771	16.04	22.79	11.735	103390	17.37433577	CS
52	5.48	34.6835443038	15.8	22.79	11.0139	101493	16.08472419	CS
156	-23.94	-52.9411764706	45.22	47.25	9.755	84383	22.11450455	CS
260	-23.78	-52.7740790058	45.06	55.67	9.755	66135	26.62340487	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
1781130900	21.28	1.53	7.75	19.81	21.48	19.77	759788
1781044500	19.75	0.42	2.17	19.57	20.09	19.36	164559
1780958100	19.33	0.19	0.99	19.24	19.9	18.985	118662
1780698900	19.14	-0.61	-3.09	19.87	20.09	19.045	152462
1780612500	19.75	0.71	3.73	19.08	19.99	19.08	134793
1780526100	19.04	-0.55	-2.81	19.58	19.785	18.83	167506
1780439700	19.59	-0.66	-3.26	20.07	20.51	19.34	110282
1780353300	20.25	0.72	3.69	19.55	20.395	18.9199	190201
1780094100	19.53	-0.13	-0.66	19.51	20.21	19.35	87447
1780007700	19.66	0.53	2.77	19.13	19.88	18.77	140344
1779921300	19.13	0.09	0.47	19.11	19.5	18.925	88739
1779834900	19.04	-0.04	-0.21	19.2	19.47	18.82	90682
1779489300	19.08	0.04	0.21	19.14	19.21	18.775	115766
1779402900	19.04	-0.22	-1.14	19.11	19.68	18.96	75455
1779316500	19.26	0.51	2.72	18.71	19.31	18.22	135766
1779230100	18.75	0.01	0.05	18.63	19.1799	18.41	99663
1779143700	18.74	0.12	0.64	18.55	19.18	18.4	92813
1778884500	18.62	-0.31	-1.64	18.87	19.06	18.34	120118
1778798100	18.93	0.26	1.39	18.78	19.43	18.78	88663
1778711700	18.67	-0.52	-2.71	19.12	19.22	18.3	78461
1778625300	19.19	0.48	2.57	18.74	19.46	18.4845	102445
1778538900	18.71	-0.04	-0.21	18.73	18.93	18.25	85361
1778279700	18.75	0.02	0.11	18.76	19.22	18.285	128768
1778193300	18.73	0.87	4.87	17.79	18.79	17.61	207080
1778106900	17.86	-0.88	-4.70	18.85	18.85	17.86	75258
1778020500	18.74	0.52	2.85	18.21	19.31	18.21	133008
1777934100	18.22	0.81	4.65	17.22	18.42	17	179241
1777674900	17.41	0.95	5.77	16.36	17.63	16.26	164407
1777588500	16.46	-0.08	-0.48	16.14	16.88	15.56	173728
1777502100	16.54	-0.3	-1.78	16.19	16.649999	14.71	122277
1777415700	16.84	-0.27	-1.58	17.17	17.39	16.66	63515
1777329300	17.11	-0.12	-0.70	17.12	17.6	16.97	112568
1777070100	17.23	-0.02	-0.12	17.07	17.285	16.85	25899
1776983700	17.25	-0.25	-1.43	17.49	17.49	16.985	70438
1776897300	17.5	0.32	1.86	17.34	17.585	17.255	66494
1776810900	17.18	-1	-5.50	18.28	18.56	17.1	61528
1776724500	18.18	0.15	0.83	18.13	18.59	18	49293
1776465300	18.03	0.41	2.33	17.73	18.4	17.73	81387
1776378900	17.62	-0.22	-1.23	17.41	18.06	17.054	65868
1776292500	17.84	0.8	4.69	16.99	17.96	16.99	63871
1776206100	17.04	0.22	1.34	16.86	17.27	16.68	49629
1776119700	16.815	0.34	2.03	16.51	16.96	16.2311	70571
1775860500	16.48	-0.57	-3.34	16.97	16.97	16.28	71729
1775774100	17.05	-0.21	-1.22	17.24	17.38	16.239999	55626
1775687700	17.26	0.22	1.29	17.54	17.965	17.24	81965
1775601300	17.04	-0.29	-1.67	17.25	17.49	16.84	56067
1775514900	17.33	0.17	0.99	17.35	17.67	17.2	94500
1775169300	17.16	-0.18	-1.04	17.21	17.57	16.82	56447
1775082900	17.34	0.36	2.12	17.23	17.59	16.73	60127
1774996500	16.98	-0.16	-0.93	17.19	17.48	16.64	30274
1774910100	17.14	0.01	0.06	17.13	17.225	16.649999	65532
1774650900	17.13	-0.39	-2.23	17.35	17.44	16.84	47378
1774564500	17.52	0.34	1.98	17.12	17.8052	16.91	51920
1774478100	17.18	-0.26	-1.49	17.48	17.49	16.75	66829
1774391700	17.44	-0.07	-0.40	17.5	17.74	17.0401	59503
1774305300	17.51	0.19	1.10	17.6	17.84	16.53	143609
1774046100	17.32	0.01	0.06	17.41	17.53	16.86	91168
1773959700	17.31	-0.26	-1.48	17.24	17.57	16.6	86026
1773873300	17.57	-0.16	-0.90	17.65	18.2	17.2601	124843
1773786900	17.73	0.33	1.90	17.37	18.31	17.37	135342
1773700500	17.4	0.88	5.33	16.62	17.64	16.62	118811
1773441300	16.52	0.02	0.12	16.43	16.71	16.254999	87580
1773354900	16.5	0.49	3.06	16.045	16.96	16.004999	88275
1773268500	16.01	-0.26	-1.60	16.04	16.44	15.6147	99371