NVE Corporation【NVEC】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	16.07	17.277712074	93.01	114.36	92.24	167746	105.02754109	CS
4	26.75	32.4911939755	82.33	114.36	77	175565	94.86265703	CS
12	40.05	58.0182529335	69.03	114.36	64.17	97568	87.46563051	CS
26	43.49	66.3058393048	65.59	114.36	58.2	73210	79.96097984	CS
52	37.66	52.7303276393	71.42	114.36	57.21	64265	75.16857874	CS
156	19.08	21.2	90	114.36	51.5001	40968	76.79447578	CS
260	38.325	54.1657833369	70.755	114.36	43.35	35649	72.66714966	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
1780526100	110.02	-2.4	-2.13	111.92	114.36	107.55	191663
1780439700	112.415	11.47	11.36	101.21	113.25	101.15	188828
1780353300	100.95	3.01	3.07	96	101.68	94.43	142290
1780094100	97.94	-2.93	-2.90	100.5	102.97	95.718	156066
1780007700	100.865	6.63	7.04	93.01	101.115	92.24	159881
1779921300	94.23	-2.53	-2.61	97.59	97.59	92.9063	151104
1779834900	96.76	5.51	6.04	93.92	97.34	90.26	230656
1779489300	91.25	3.69	4.21	90	93.76	89.43	159930
1779402900	87.56	3.56	4.24	83.68	89	82.25	137354
1779316500	84	1.64	1.99	82.72	84.3321	81.96	116163
1779230100	82.36	-1.75	-2.08	83.57	84.3	80.4801	152171
1779143700	84.11	-5.63	-6.27	89.14	89.73	82.05	129299
1778884500	89.74	-2.92	-3.15	90	90.865	86.62	156837
1778798100	92.66	-2.94	-3.08	95.46	95.46	91.26	177828
1778711700	95.6	3.71	4.04	96.85	101.99	95.1101	270676
1778625300	91.89	-3.45	-3.62	94.22	94.4201	88.05	202921
1778538900	95.34	5.13	5.69	99.98	110.03	92.0001	373394
1778279700	90.21	1.62	1.83	88.96	95.245	86	114519
1778193300	88.59	2.31	2.68	82.33	90	77	124153
1778106900	86.28	1.3	1.53	86.83	87.76	81.71	115659
1778020500	84.98	1.05	1.25	84.57	87.32	84.07	80556
1777934100	83.93	-3.27	-3.75	88.86	89.1	81.58	107035
1777674900	87.2	4.41	5.33	83.05	88.11	83.035	103024
1777588500	82.79	5.1	6.56	79.83	85.65	78.71	100195
1777502100	77.69	-1.41	-1.78	78.88	79.3	75	56977
1777415700	79.1	-1.66	-2.06	79.96	80.415	78.64	59663
1777329300	80.76	-1.41	-1.72	82.64	82.64	79.465	58546
1777070100	82.17	3.86	4.93	79.17	84.42	79.17	89101
1776983700	78.31	-5.97	-7.08	84.17	85.375	76.77	144868
1776897300	84.28	2.04	2.48	83.04	84.5	82.79	93098
1776810900	82.24	1.07	1.32	81	84.605	80.99	98257
1776724500	81.17	-1.19	-1.44	82.6	83.9876	80.55	42661
1776465300	82.36	2.6	3.26	80.41	82.87	79.825	54235
1776378900	79.76	0.93	1.18	78.83	79.81	78.075	36758
1776292500	78.83	2.19	2.86	76.55	78.835	76.1	51272
1776206100	76.64	0.11	0.14	77.5	78.29	76.16	53805
1776119700	76.53	-0.08	-0.10	76.44	77.01	75.3	30244
1775860500	76.61	0.54	0.71	76.07	77.56	75.885	35064
1775774100	76.07	2.08	2.81	73.8	76.57	73.8	49238
1775687700	73.99	2.5	3.50	71.89	74.75	71.89	55014
1775601300	71.49	1.26	1.79	69.75	71.63	69.0801	89770
1775514900	70.23	0.95	1.37	69.64	70.9	69.22	131146
1775169300	69.28	0.97	1.42	67.05	69.695	66.495	72053
1775082900	68.31	2.81	4.29	66.2	68.375	66.2	34056
1774996500	65.5	0.49	0.75	65.55	66.5	64.17	29664
1774910100	65.01	-0.45	-0.69	66.34	66.379999	64.28	33282
1774650900	65.459999	-1.12	-1.68	66.09	66.9899	65.355	31093
1774564500	66.58	-1.14	-1.68	67.14	67.65	66.3518	21246
1774478100	67.72	0.42	0.62	68.29	68.88	66.51	25691
1774391700	67.3	0.91	1.37	66.78	68.89	65.9	46318
1774305300	66.39	0.15	0.23	67.78	68.99	66.36	29758
1774046100	66.239999	-0.16	-0.24	66.5	66.9	65.25	18009
1773959700	66.4	0.79	1.20	65.12	67.795	65.12	24372
1773873300	65.61	-3.46	-5.01	68.4	69.555	65.61	28989
1773786900	69.07	-0.36	-0.52	69.95	71.02	67.98	40885
1773700500	69.43	2.05	3.04	69.255	70.36	68.62	28580
1773441300	67.38	-0.99	-1.45	69	69	66.81	48096
1773354900	68.37	-1.62	-2.31	69.03	69.78	67.7401	29385
1773268500	69.99	1.82	2.68	67.47	70.72	67.47	29815
1773182100	68.165	0.47	0.69	67.14	70.72	67.015	51257
1773095700	67.695	0.71	1.07	66.864999	68.8	65.01	37614
1772840100	66.98	-0.57	-0.84	67.44	68.02	66.6586	35270
1772753700	67.55	-1.68	-2.43	69.37	69.93	67.44	19372
1772667300	69.23	0.99	1.45	68.77	72.56	68.77	25209