Nomura Holdings Inc【NMR】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	0.19	3.24232081911	5.86	6.06	5.82	599776	5.94848168	DR
4	0.97	19.094488189	5.08	6.06	5.07	825746	5.57929193	DR
12	0.3	5.21739130435	5.75	6.06	5.01	808968	5.4753878	DR
26	0.26	4.49050086356	5.79	6.41	4.66	804705	5.62029007	DR
52	1.91	46.1352657005	4.14	6.6175	4.03	2172002	5.20633361	DR
156	1.78	41.6861826698	4.27	6.6175	2.995	1972189	4.38402856	DR
260	1.06	21.2424849699	4.99	6.72	2.995	1317707	4.44287245	DR

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
1732146000	5.96	-0.06	-1.00	5.965	6	5.94	369874
1732059600	6.0199999	0.01	0.17	5.98	6.058	5.97	695554
1731973200	6.01	0.15	2.56	5.94	6.04	5.94	573956
1731714000	5.86	-0.04	-0.68	5.85	5.88	5.82	585082
1731627600	5.9	0.15	2.61	5.86	5.9349999	5.855	774415
1731541200	5.75	-0.13	-2.21	5.79	5.805	5.7443	515686
1731454800	5.88	-0.01	-0.17	5.91	5.95	5.84	762240
1731368400	5.89	0.04	0.68	5.8707	5.92	5.86	400426
1731109200	5.85	0.1	1.74	5.875	5.875	5.8099999	1623763
1731022800	5.75	0.09	1.59	5.74	5.79	5.73	582512
1730936400	5.66	0.06	1.07	5.65	5.67	5.565	988344
1730850000	5.6	0.34	6.46	5.655	5.7	5.5	3122952
1730763600	5.26	0.01	0.19	5.28	5.285	5.23	443596
1730500800	5.25	0.07	1.35	5.32	5.39	5.25	594991
1730414400	5.18	0	0.00	5.15	5.19	5.15	696688
1730328000	5.18	-0.08	-1.52	5.215	5.23	5.16	802705
1730241600	5.26	0.09	1.74	5.21	5.285	5.21	497211
1730155200	5.17	0.07	1.37	5.14	5.195	5.135	604343
1729896000	5.1	-0.01	-0.20	5.13	5.15	5.08	735195
1729809600	5.11	0.05	0.99	5.08	5.12	5.07	1145383
1729723200	5.0599999	-0.14	-2.69	5.1	5.1	5.01	645170
1729636800	5.2	-0.02	-0.38	5.215	5.22	5.165	281626
1729550400	5.22	-0.12	-2.25	5.3	5.3	5.2	559134
1729291200	5.34	-0.04	-0.74	5.36	5.37	5.315	619887
1729204800	5.38	0.02	0.37	5.43	5.47	5.38	1151653
1729118400	5.36	0.09	1.71	5.34	5.36	5.3	341806
1729032000	5.2699999	-0.14	-2.59	5.36	5.375	5.2699999	445997
1728945600	5.41	0.08	1.50	5.35	5.41	5.33	548404
1728686400	5.33	-0.01	-0.19	5.3099999	5.39	5.3099999	389514
1728600000	5.34	0.01	0.19	5.29	5.34	5.265	429621
1728513600	5.33	-0.06	-1.11	5.35	5.35	5.2699999	903912
1728427200	5.39	-0.14	-2.53	5.42	5.42	5.37	479136
1728340800	5.53	0.05	0.91	5.5	5.55	5.5	695412
1728081600	5.48	0.16	3.01	5.42	5.48	5.41	1318209
1727995200	5.32	0.03	0.57	5.265	5.32	5.26	560108
1727908800	5.29	-0.03	-0.56	5.28	5.315	5.2699999	482438
1727822400	5.32	0.1	1.92	5.3	5.33	5.2699999	945578
1727735520	5.22	-0.26	-4.74	5.255	5.265	5.16	1807659
1727476800	5.48	-0.1	-1.79	5.57	5.58	5.46	571990
1727390400	5.58	0.22	4.10	5.51	5.61	5.51	588981
1727304000	5.36	-0.14	-2.55	5.41	5.425	5.345	1646493
1727217600	5.5	-0.05	-0.90	5.5	5.53	5.45	993663
1727131200	5.55	0.03	0.54	5.5599999	5.59	5.54	685960
1726872000	5.5199999	0	0.00	5.54	5.57	5.5	716985
1726785600	5.5199999	0.14	2.60	5.505	5.54	5.49	986152
1726699200	5.38	0.04	0.75	5.37	5.45	5.345	1268751
1726612800	5.34	-0.13	-2.38	5.335	5.355	5.275	1245602
1726526400	5.47	0.04	0.74	5.45	5.49	5.43	740421
1726267200	5.43	0.04	0.74	5.43	5.45	5.405	456988
1726180800	5.39	0	0.00	5.36	5.43	5.335	791947
1726094400	5.39	-0.03	-0.55	5.34	5.41	5.255	1063836
1726008000	5.42	-0.13	-2.34	5.44	5.45	5.36	2221049
1725921600	5.55	0.12	2.21	5.5199999	5.5775	5.5	912126
1725662400	5.43	-0.3	-5.24	5.595	5.595	5.43	717419
1725576000	5.73	0.19	3.43	5.655	5.74	5.65	767446
1725489600	5.54	-0.25	-4.32	5.64	5.64	5.5239	878856
1725403200	5.79	-0.06	-1.03	5.87	5.88	5.76	535207
1725057600	5.85	0.08	1.39	5.8099999	5.865	5.8	422496
1724971200	5.7699999	0.05	0.87	5.75	5.82	5.75	396590
1724884800	5.72	-0.06	-1.04	5.7699999	5.8	5.72	268365
1724798400	5.78	0.03	0.52	5.73	5.8099999	5.69	1233430
1724712000	5.75	-0.11	-1.88	5.8099999	5.8099999	5.74	495348
1724452800	5.86	0.2	3.53	5.7699999	5.865	5.7699999	448234
1724366400	5.66	-0.14	-2.41	5.75	5.75	5.66	520827
1724280000	5.8	0	0.00	5.83	5.83	5.7699999	1148018