CNH Industrial NV【CNH】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	0.6	5.75263662512	10.43	11.04	9.97	8933295	10.44191037	CS
4	0.68	6.57004830918	10.35	11.18	9.74	10990418	10.50174028	CS
12	0.45	4.25330812854	10.58	11.795	9.74	13473429	10.61384753	CS
26	1.63	17.3404255319	9.4	13.3101	9.21	14105394	10.94935236	CS
52	-1.69	-13.286163522	12.72	14.27	9	14202470	11.19043183	CS
156	-38.93	-77.9223378703	49.96	49.96	9	9651207	11.48525403	CS
260	-38.93	-77.9223378703	49.96	49.96	9	5787646	11.48525403	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
1782513600	11.03	0.1	0.91	10.71	11.17	10.65	20685306
1782427200	10.93	0.62	6.01	10.38	10.94	10.36	10367705
1782340800	10.31	0.32	3.20	10	10.425	9.97	9123795
1782254400	9.99	-0.39	-3.76	10.2	10.31	9.975	7311071
1782168000	10.38	-0.08	-0.76	10.43	10.725	10.315	8930608
1781822400	10.46	0.18	1.75	10.46	10.71	10.4	13304931
1781736000	10.28	-0.23	-2.19	10.53	10.785	10.225	13130225
1781649600	10.51	-0.16	-1.50	10.71	10.736	10.4	10736374
1781563200	10.67	0.07	0.66	10.83	11.05	10.67	7737204
1781304000	10.6	0.24	2.32	10.49	10.78	10.45	11681319
1781217600	10.36	0.18	1.77	10.3	10.44	10.06	9800459
1781131200	10.18	-0.56	-5.21	10.68	10.7096	10.16	9676763
1781044800	10.74	0.06	0.56	10.8	10.995	10.46	10933541
1780958400	10.68	-0.07	-0.65	10.73	11.145	10.67	10451053
1780699200	10.75	-0.1	-0.92	10.86	11.075	10.68	8239680
1780612800	10.85	-0.19	-1.72	11.12	11.18	10.77	7725852
1780526400	11.04	0.09	0.82	10.85	11.105	10.81	10367310
1780440000	10.95	1.1	11.17	10.37	11.06	10.37	17769127
1780353600	9.85	-0.36	-3.53	10.17	10.17	9.74	16616411
1780094400	10.21	-0.25	-2.39	10.35	10.46	10.21	14914523
1780008000	10.46	-0.06	-0.57	10.3	10.595	10.195	8503214
1779921600	10.52	0.27	2.63	10.28	10.59	10.26	13081612
1779835200	10.25	0.14	1.38	10.17	10.305	10.11	7986107
1779489600	10.11	-0.04	-0.39	10.19	10.285	10.1	8413101
1779403200	10.15	-0.31	-2.96	10.2	10.3	9.895	20603393
1779316800	10.46	0.23	2.25	10.2	10.64	10.085	11808142
1779230400	10.23	-0.27	-2.57	10.43	10.48	10.155	8444654
1779144000	10.5	0.07	0.67	10.43	10.65	10.395	11428707
1778884800	10.43	-0.24	-2.25	10.58	10.66	10.355	9801403
1778798400	10.67	-0.09	-0.84	10.84	10.88	10.65	10482890
1778712000	10.76	0.02	0.19	10.78	10.85	10.63	11436817
1778625600	10.74	-0.23	-2.10	10.99	11.015	10.55	23485579
1778539200	10.97	0.01	0.09	10.69	10.98	10.62	14380438
1778280000	10.96	0.12	1.11	10.91	11.03	10.645	18658185
1778193600	10.84	0.02	0.18	10.82	10.975	10.81	18322178
1778107200	10.82	0.5	4.84	10.56	10.9	10.54	15591458
1778020800	10.32	0.1	0.98	10.34	10.605	10.25	14865988
1777934400	10.22	-0.26	-2.48	10.6	10.75	10.07	16164302
1777675200	10.48	-0.23	-2.15	10.57	10.81	10.425	13586861
1777588800	10.71	0.63	6.25	10.29	10.98	10.26	29728579
1777502400	10.08	0.04	0.40	10	10.17	9.94	22226150
1777416000	10.04	-0.21	-2.05	10.33	10.34	9.99	15811359
1777329600	10.25	0	0.00	10.27	10.485	10.18	13771678
1777070400	10.25	-0.25	-2.38	10.48	10.49	10.175	13665116
1776984000	10.5	0.03	0.29	10.52	10.63	10.38	12310000
1776897600	10.47	-0.32	-2.97	10.9	10.94	10.41	10703262
1776811200	10.79	-0.05	-0.46	10.78	11.035	10.73	14824052
1776724800	10.84	0.25	2.36	10.46	10.865	10.43	11653153
1776465600	10.59	0.18	1.73	10.54	10.78	10.435	19274333
1776379200	10.41	-0.23	-2.16	10.61	10.74	10.37	19988003
1776292800	10.64	-0.85	-7.40	11.43	11.455	10.55	21545623
1776206400	11.49	-0.09	-0.78	11.58	11.62	11.41	18688687
1776120000	11.58	0.01	0.09	11.53	11.6	11.34	9255026
1775860800	11.57	-0.06	-0.52	11.7	11.795	11.5	9413754
1775774400	11.63	0.2	1.75	11.35	11.76	11.345	16333422
1775688000	11.43	0.73	6.82	11.15	11.55	11.15	19140299
1775601600	10.7	-0.03	-0.28	10.69	10.76	10.52	12330056
1775515200	10.73	0.08	0.75	10.58	10.745	10.435	11459899
1775169600	10.65	-0.37	-3.36	10.65	10.96	10.485	13809960
1775083200	11.02	0.02	0.18	11.05	11.16	10.93	17740212
1774996800	11	0.6	5.77	10.61	11.04	10.51	25503832
1774910400	10.4	-0.32	-2.99	10.84	10.855	10.39	19173557
1774651200	10.72	-0.24	-2.19	10.88	10.986	10.645	26129451