Northern Trust Corporation【NTRS】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	-1.515	-0.879458973094	172.265	172.965	165.9	1233594	169.13609823	CS
4	7.4	4.5301499847	163.35	173.66	162.27	1139579	167.81974907	CS
12	35.31	26.0705847608	135.44	173.66	134.34	1070893	160.82341013	CS
26	30	21.3143872114	140.75	173.66	132.77	1050253	152.1032764	CS
52	62.71	58.0433172899	108.04	173.66	107.0846	1234038	137.18365162	CS
156	95.88	128.061974088	74.87	173.66	62.435	1309020	103.11583949	CS
260	53.42	45.5297025484	117.33	173.66	62.435	1164585	102.07648372	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
1781217300	170.75	4.62	2.78	167.26	171.24	166.07	1533889
1781130900	166.13	-4.47	-2.62	170.25	171.07	165.9	1710193
1781044500	170.6	1.49	0.88	171.49	172.4	167.66999	963650
1780958100	169.11	-1.36	-0.80	171.17	172.11	168.76	999996
1780698900	170.47	-2.59	-1.50	172.265	172.965	169.97	960244
1780612500	173.06	4.61	2.74	169.25	173.66	168.72	767451
1780526100	168.45	-1.34	-0.79	168.24	169.5	166.27	912137
1780439700	169.79	1.45	0.86	167.18	170.155	167.065	1321634
1780353300	168.34	2.89	1.75	164.29	169.36	164.28	748327
1780094100	165.44999	-2.9	-1.72	167.89	168.18	164.11	3007181
1780007700	168.35	0.41	0.24	167.63	169.06	164	975565
1779921300	167.94	-2	-1.18	170	170.35	166.57	1044764
1779834900	169.94	2.17	1.29	168.38	170.24	167.815	1167124
1779489300	167.77	0.66	0.39	167.31	168.94	166.11099	731022
1779402900	167.11	1.15	0.69	165.5	167.41999	164.81	972528
1779316500	165.96	1.05	0.64	165.29499	166.485	163.5	926961
1779230100	164.91	-0.36	-0.22	165	165.94	162.421	1049642
1779143700	165.27	1.41	0.86	163.86	165.91999	163.29	828640
1778884500	163.86	-0.44	-0.27	163.35	164.54	162.27	1031048
1778798100	164.3	1.33	0.82	164.05	164.94999	162.97999	794854
1778711700	162.97	0.62	0.38	161.41999	163.665	160.54	1000130
1778625300	162.35	1.35	0.84	161	162.8399	158.97999	851557
1778538900	161	0.59	0.37	160.75	162.05	160.16999	885819
1778279700	160.41	0.38	0.24	160.94999	161	159.55	790584
1778193300	160.03	-3.25	-1.99	162.8	163.495	159.57	1060820
1778106900	163.28	1.68	1.04	163.83	165.03	162.76	962775
1778020500	161.6	0.36	0.22	162.22	162.76	160.36	990208
1777934100	161.24	-3.24	-1.97	163.87	164.69999	160.51499	728490
1777674900	164.47999	-1.86	-1.12	167.38	167.38	164.4	833756
1777588500	166.34	1.51	0.92	164.83	167.66	163.74	1489585
1777502100	164.83	-2.07	-1.24	167.09	168	162.88999	2124233
1777415700	166.9	-0.91	-0.54	168.5	169.2348	165.1	1209429
1777329300	167.81	3.8	2.32	165.07	168.25	163.94	1407947
1777070100	164.01	-1.38	-0.83	165.12	165.805	163.53	1189154
1776983700	165.38999	-2.44	-1.45	166.79	168.735	163.16	1338332
1776897300	167.83	-3.91	-2.28	171.74	172.59	166.78	1690678
1776810900	171.74	12.75	8.02	162	173.185	159.97309	2736128
1776724500	158.99	-0.17	-0.11	158.66999	161.1	158.1	1228714
1776465300	159.16	2.39	1.52	158.79	161.13	157.46	1067495
1776378900	156.77	0.7	0.45	156.07	157.77	155.62	1052337
1776292500	156.07	0.25	0.16	156.85	157.97	155.49	710579
1776206100	155.82	1.83	1.19	154.47999	155.9	153.57	923962
1776119700	153.99	1.76	1.16	150.69999	154.1	150.685	819956
1775860500	152.22999	-0.4	-0.26	152	152.595	151.22	815065
1775774100	152.63	0.89	0.59	151.16999	153.01	150.13	948751
1775687700	151.74	6.11	4.20	150	151.91999	148.88999	1198600
1775601300	145.63	2.31	1.61	143.1	146.26	142.665	993857
1775514900	143.32	1.07	0.75	144.62	145.71	142.53	744943
1775169300	142.25	0.84	0.59	138.27	142.91	138.27	677127
1775082900	141.41	1.84	1.32	141.31	143.19999	140.94999	932282
1774996500	139.57	3.34	2.45	137.83	140	136.72999	514436
1774910100	136.22999	1.24	0.92	136.57	137.59	135.2254	656339
1774650900	134.99	-2.99	-2.17	137.13999	137.46	134.37	603198
1774564500	137.97999	-1.75	-1.25	138.5	139.585	136.655	731649
1774478100	139.72999	-0.64	-0.46	141.25	142.83	139.06	1029359
1774391700	140.37	3.23	2.36	135.49	141.53	133.58	1292932
1774305300	137.13999	1.4	1.03	136.46	139.68	136.46	897351
1774046100	135.74	-0.04	-0.03	135.44	136.26	134.34	2121578
1773959700	135.78	0.91	0.67	134.29499	136.22	133.35	1224420
1773873300	134.87	-1.92	-1.40	135.97999	137.735	134.47	1047156
1773786900	136.79	0.3	0.22	136.99	139.74	136.69999	1272213
1773700500	136.49	-0.43	-0.31	138.72	139.63	135.66999	1204672
1773441300	136.91999	-0.38	-0.28	137.82	139.47999	136.29	1009381
1773354900	137.3	-3.6	-2.56	137.97999	138.71	136.61	1125139