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	9.26	9.57501809534	96.71	105.83	89.53	254519	98.13117007	CS
4	-5.95	-5.31629735525	111.92	121.2	89.53	266949	105.15114051	CS
12	34.08	47.4057587982	71.89	121.2	71.89	167787	97.8353121	CS
26	46.03	76.7934601268	59.94	121.2	59.51	103627	90.82502244	CS
52	32.9	45.025318188	73.07	121.2	57.21	77389	82.90352995	CS
156	8.55	8.77643194416	97.42	121.2	51.5001	45403	80.08126427	CS
260	31.22	41.7658862876	74.75	121.2	43.35	39029	75.91548307	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
1782858900	104.55	5.95	6.03	100	104.78	99.62	289467
1782772500	98.6	2.42	2.52	96.32	99.6499	94.22	357215
1782513300	96.18	1.86	1.97	91.25	96.66	90.47	390902
1782426900	94.32	3.15	3.46	93.5	96.1	89.5598	118462
1782340500	91.17	-5.35	-5.54	96.71	96.71	89.53	116549
1782254100	96.52	-14.18	-12.81	102.1	103.62	95.81	173333
1782167700	110.7	0.24	0.22	111.34	113.58	108.3	168434
1781822100	110.46	8.69	8.54	105.65	111.37	105.65	568635
1781735700	101.77	-6.19	-5.73	107.29	109.71	101.265	215394
1781649300	107.96	-6.4	-5.60	114	115.425	107.52	332276
1781562900	114.36	-2.56	-2.19	118.57	121.2	110.16	134855
1781303700	116.92	3.07	2.70	114	119.4	111.56	180235
1781217300	113.85	9.15	8.74	106.94	113.895	106.896	211969
1781130900	104.7	-0.47	-0.45	103.83	109.25	101.19	423331
1781044500	105.17	-1.7	-1.59	108.17	110	97.531	625916
1780958100	106.87	4.76	4.66	103.23	109.7	103.23	213854
1780698900	102.11	-6.97	-6.39	106.35	106.35	101.23	210887
1780612500	109.08	-0.94	-0.85	106.7	112.2999	104.825	148649
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	51562
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