NAPCO Security Technologies Inc【NSSC】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	1.93	5.44275239707	35.46	38.4275	35.16	569536	37.10978677	CS
4	0.81	2.21432476763	36.58	38.4275	34.315	435384	36.49285129	CS
12	-3.35	-8.22287677958	40.74	47.2	34.315	394350	39.44426444	CS
26	-6.09	-14.0064397424	43.48	47.29	34.315	498557	41.29086597	CS
52	8.72	30.4150680153	28.67	47.29	26.44	422253	39.94535073	CS
156	1.17	3.23025952512	36.22	58.09	17.76	463241	35.59438523	CS
260	2.19	6.22159090909	35.2	58.09	15.39	354890	34.54041237	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
1781822100	37.39	1.33	3.69	36.85	38.02	36.55	1528984
1781735700	36.06	-1.43	-3.81	37.52	37.99	36.04	397767
1781649300	37.49	-0.08	-0.21	37.82	38.4275	37.255	562280
1781562900	37.57	0.35	0.94	37.88	38.23	37.455	1025981
1781303700	37.22	0.79	2.17	36.43	37.62	36.0758	401712
1781217300	36.43	1.2	3.41	35.46	36.56	35.16	459938
1781130900	35.23	0.09	0.26	35.05	35.605	34.72	313061
1781044500	35.14	0.13	0.37	35.08	36.02	34.315	320563
1780958100	35.01	0.05	0.14	35.48	35.74	34.72	373247
1780698900	34.96	-0.81	-2.26	35.54	35.695	34.9	268408
1780612500	35.77	-0.22	-0.61	36.11	36.42	35.72	270460
1780526100	35.99	-0.21	-0.58	36.01	36.33	35.72	378150
1780439700	36.2	0.93	2.64	35.27	36.42	35.27	387632
1780353300	35.27	-2.26	-6.02	36.92	37.46	34.76	582661
1780094100	37.53	0.76	2.07	36.82	37.55	36.5	698112
1780007700	36.77	0.61	1.69	36.04	36.9	35.25	342918
1779921300	36.16	-0.93	-2.51	37.17	37.32	36.06	341495
1779834900	37.09	-0.32	-0.86	37.52	38.07	37	387600
1779489300	37.41	0.72	1.96	36.96	37.505	36.825	225005
1779402900	36.69	-0.03	-0.08	36.58	37.29	36.12	535307
1779316500	36.72	0.9	2.51	36.09	37.055	35.66	584979
1779230100	35.82	-0.26	-0.72	36.05	36.33	35.2201	285741
1779143700	36.08	-0.14	-0.39	36.92	36.92	35.73	565414
1778884500	36.22	-1.3	-3.46	37	37.42	35.91	447625
1778798100	37.52	-0.37	-0.98	38.39	39.22	37.465	345388
1778711700	37.89	-0.4	-1.04	38.34	38.82	37.25	510938
1778625300	38.29	-1.92	-4.77	39.93	39.93	38.17	332844
1778538900	40.21	-0.61	-1.49	40.77	41.1199	39.96	365574
1778279700	40.82	-0.76	-1.83	42.06	42.06	40.52	344039
1778193300	41.58	0.34	0.82	41.6	42.61	41.05	584330
1778106900	41.24	-0.58	-1.39	42.49	42.59	40.81	347735
1778020500	41.82	2.21	5.58	39.61	42.2	39.55	686541
1777934100	39.61	-7.11	-15.22	46.14	46.515	39.16	1045347
1777674900	46.72	-0.03	-0.06	46.85	47.2	46.0001	291284
1777588500	46.75	1.57	3.47	45.45	46.78	45.05	233290
1777502100	45.18	-0.47	-1.03	45.62	45.84	44.76	278865
1777415700	45.65	-0.44	-0.95	45.93	46.155	44.755	305863
1777329300	46.09	0.18	0.39	45.91	46.345	45.43	289348
1777070100	45.91	1.03	2.30	45.12	45.95	44.6801	218790
1776983700	44.88	-0.41	-0.91	45.62	45.8099	44.585	270066
1776897300	45.29	-0.38	-0.83	45.8	46.095	44.88	217913
1776810900	45.67	-0.24	-0.52	45.89	46.45	45.48	308529
1776724500	45.91	0.53	1.17	45.38	46.27	45.36	275323
1776465300	45.38	0.69	1.54	45.52	46.05	44.75	300085
1776378900	44.69	0.48	1.09	44.21	44.74	43.83	245902
1776292500	44.21	0.04	0.09	43.9	44.31	43.35	221017
1776206100	44.17	0.17	0.39	44.59	45.085	43.49	344367
1776119700	44	1.25	2.92	42.5	44.0264	42.4143	324172
1775860500	42.75	0.67	1.59	42.24	42.86	41.81	307752
1775774100	42.08	-0.51	-1.20	42.4	42.71	41.96	334021
1775687700	42.59	1.08	2.60	43.173	43.97	42.53	571742
1775601300	41.51	1.27	3.16	40	41.61	40	403675
1775514900	40.24	0.37	0.93	39.75	40.32	39.28	265169
1775169300	39.87	0.42	1.06	38.25	39.92	38.25	276044
1775082900	39.45	0.06	0.15	39.72	40.22	39.41	352807
1774996500	39.39	1.49	3.93	38.45	39.61	38.23	190173
1774910100	37.9	-0.41	-1.07	38.84	39.09	37.51	411148
1774650900	38.31	-0.61	-1.57	38.51	38.855	38.01	430959
1774564500	38.92	-2.58	-6.22	40.74	41.19	38.52	485215
1774478100	41.5	-1.24	-2.90	43.38	43.38	41.17	515054
1774391700	42.74	0.07	0.16	42.13	43.41	42.015	666868
1774305300	42.67	2.02	4.97	42.12	43.04	41.35	469461