NACCO Industries Inc【NC】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	-3.39	-6.54566518633	51.79	52.535	48.24	21664	51.0233846	CS
4	-3.07	-5.96463959588	51.47	54.58	48.24	14944	51.26300544	CS
12	-2.17	-4.29108166897	50.57	54.58	46.98	12007	50.30617453	CS
26	-1.09	-2.20246514447	49.49	59.4209	44.25	11962	51.06821937	CS
52	4.91	11.289951713	43.49	59.4209	35.43	10844	47.7096893	CS
156	14.11	41.1490230388	34.29	59.4209	25.19	12602	36.54986444	CS
260	22.37	85.9393008068	26.03	63.19	23.3	15890	38.30288396	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
1783032000	48.4	-0.15	-0.31	48.76	49.68	48.22	8285
1782945600	48.55	-1.5	-3.00	50.49	50.75	48.55	11180
1782859200	50.05	-0.1	-0.20	49.65	50.75	49.65	11171
1782772800	50.15	-1.56	-3.02	51.56	51.56	49.67	13142
1782513600	51.71	0	0.00	52.05	52.32	50.945	59760
1782427200	51.71	-0.08	-0.15	51.79	52.535	51	13067
1782340800	51.79	0.51	0.99	51.11	53.14	50.6	20125
1782254400	51.28	0.79	1.56	50.56	51.76	50.35	11521
1782168000	50.49	0.62	1.24	49.9	50.52	48.51	15039
1781822400	49.87	0.52	1.05	49.7	51.065	48.35	21629
1781736000	49.35	-0.84	-1.67	49.91	50.74	48.54	16623
1781649600	50.19	-1.85	-3.55	51.75	52.84	50.19	10803
1781563200	52.04	-1.29	-2.42	53.5	53.5	52.02	5935
1781304000	53.33	0.78	1.48	52.99	53.5999	52.685	3614
1781217600	52.55	-0.4	-0.76	53.53	53.53	52.0501	7170
1781131200	52.95	0.78	1.50	52.64	53.69	52.53	9436
1781044800	52.17	-0.28	-0.53	52.69	53.7	52.17	7343
1780958400	52.45	-0.76	-1.43	53.77	54.58	52.0301	13516
1780699200	53.21	1.2	2.31	52.05	53.62	51.815	13185
1780612800	52.01	1.1	2.16	51.47	52.2	50.02	19676
1780526400	50.91	0.45	0.89	50.18	51.01	50.02	13057
1780440000	50.46	0.1	0.20	49.82	51.625	49.49	7784
1780353600	50.36	-0.24	-0.47	50.02	51.2	49.71	11426
1780094400	50.6	-0.13	-0.26	51.15	51.19	50.01	14316
1780008000	50.73	0.51	1.02	50.22	50.94	49.13	7268
1779921600	50.22	0.91	1.85	49.55	50.535	48.775	8395
1779835200	49.31	0.32	0.65	49.54	49.79	49.1	12498
1779489600	48.99	-0.47	-0.95	49.72	49.72	48.75	10293
1779403200	49.46	0.17	0.34	49	49.87	48.5	16798
1779316800	49.29	0.33	0.67	48.71	49.475	48.5	12020
1779230400	48.96	0.36	0.74	48.75	49.3	48.6	5600
1779144000	48.6	-0.79	-1.60	49.33	49.7974	48.6	5273
1778884800	49.39	-1.76	-3.44	50.99	50.99	49.14	14005
1778798400	51.15	2.42	4.97	49.29	51.2	48.73	12585
1778712000	48.73	-0.59	-1.20	48.5	49.29	48.5	18556
1778625600	49.32	-0.69	-1.38	49.87	50.9	49.32	12651
1778539200	50.01	-0.36	-0.71	50.16	50.65	49.75	8263
1778280000	50.37	-1.74	-3.34	52.15	52.15	50.37	10757
1778193600	52.11	1.37	2.70	49.81	52.695	49.22	18319
1778107200	50.74	1.63	3.32	50.25	51.465	50.03	20767
1778020800	49.11	1.1	2.29	47.73	50.0299	47.73	6291
1777934400	48.01	-0.04	-0.08	47.53	49.57	47.51	11898
1777675200	48.05	-0.13	-0.27	48.27	48.34	47.9	4139
1777588800	48.18	-0.69	-1.41	48.3	48.35	47.57	9499
1777502400	48.87	-0.93	-1.87	49.37	49.6	47.74	5857
1777416000	49.8	-0.21	-0.42	50.03	50.62	48.55	8958
1777329600	50.01	-0.35	-0.69	51.19	51.19	49.86	9431
1777070400	50.36	2.17	4.50	47.63	50.84	47.63	8401
1776984000	48.19	0.34	0.71	47.48	48.205	47.48	5201
1776897600	47.85	0.55	1.16	47.16	48.485	47.16	5949
1776811200	47.3	-1.22	-2.51	48.27	48.97	47.3	5436
1776724800	48.52	-0.14	-0.29	49.23	49.81	48.52	7956
1776465600	48.66	0.94	1.97	48	49.51	48	8790
1776379200	47.72	-0.88	-1.81	48.11	48.97	46.98	13896
1776292800	48.6	-0.81	-1.64	49.24	50	47	20994
1776206400	49.41	-1.3	-2.56	50.49	51.352	49.41	17242
1776120000	50.71	-0.53	-1.03	51	52.92	50.71	7112
1775860800	51.24	-0.56	-1.08	51.8	51.9	50.89	5006
1775774400	51.8	0.89	1.75	50.57	52.55	50.57	9797
1775688000	50.91	0.01	0.02	51.25	51.4028	50.25	9885
1775601600	50.9	-0.14	-0.27	50.66	51.48	50.66	7375