NNN REIT Inc【NNN】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	0.7	1.58371040724	44.2	45.33	43.21	2100224	44.11657023	CS
4	0.37	0.830900516506	44.53	45.48	43.21	1932996	44.42932992	CS
12	-0.53	-1.16662998019	45.43	45.74	41.63	1733474	43.88002106	CS
26	4.69	11.6637652325	40.21	46.03	38.9	1619086	43.04497082	CS
52	3.38	8.14065510597	41.52	46.03	38.9	1436624	42.59455345	CS
156	1.35	3.09988518944	43.55	49.57	34.38	1355197	41.86882516	CS
260	-4.05	-8.27374872319	48.95	50.33	34.38	1201552	42.81933297	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
1780699200	44.96	0.98	2.23	43.83	45.33	43.61	2773056
1780612800	43.98	-0.21	-0.48	44.65	44.89	43.37	2159543
1780526400	44.19	0.37	0.84	43.78	44.409	43.675	2139133
1780440000	43.82	0.6	1.39	43.29	44.015	43.25	1456104
1780353600	43.22	-1.29	-2.90	44.2	44.43	43.21	1973284
1780094400	44.51	-0.34	-0.76	44.88	44.935	44.46	2083008
1780008000	44.85	0.01	0.02	45.18	45.18	44.605	1297651
1779921600	44.84	-0.22	-0.49	45	45.3443	44.77	1481810
1779835200	45.06	0.06	0.13	45.04	45.2	44.81	1195823
1779489600	45	0.02	0.04	44.92	45.27	44.71	1452921
1779403200	44.98	-0.32	-0.71	45.15	45.33	44.88	2134913
1779316800	45.3	0.46	1.03	44.91	45.48	44.735	2454065
1779230400	44.84	0.51	1.15	44.33	44.945	44.0799	2228748
1779144000	44.33	0.61	1.40	44.02	44.375	43.8	2818882
1778884800	43.72	-0.02	-0.05	43.77	44.29	43.335	1610850
1778798400	43.74	-0.22	-0.50	44.08	44.19	43.73	1680889
1778712000	43.96	-0.54	-1.21	44.32	44.53	43.68	2543650
1778625600	44.5	0.2	0.45	44.39	44.62	44.05	1727283
1778539200	44.3	-0.06	-0.14	44.53	44.76	44.2	1515312
1778280000	44.36	-0.15	-0.34	44.66	44.74	44.215	1753199
1778193600	44.51	-0.2	-0.45	44.54	44.76	44.07	1743595
1778107200	44.71	0.3	0.68	44.5	44.995	44.5	2026403
1778020800	44.41	0.35	0.79	44.11	44.6	43.95	1985308
1777934400	44.06	0.11	0.25	43.69	44.27	43.65	1456846
1777675200	43.95	0.16	0.37	43.78	44.22	43.48	2021930
1777588800	43.79	0.27	0.62	42.97	44.07	42.8	3866833
1777502400	43.52	-0.52	-1.18	43.75	43.9699	43.31	2361364
1777416000	44.04	0.43	0.99	43.9	44.065	43.45	2471471
1777329600	43.61	-0.26	-0.59	43.88	44.13	43.43	1356345
1777070400	43.87	-0.41	-0.93	44.22	44.48	43.86	1533895
1776984000	44.28	0.66	1.51	43.93	44.42	43.74	1909512
1776897600	43.62	-0.77	-1.73	44.64	44.7699	43.36	1662523
1776811200	44.39	-0.72	-1.60	44.89	45.105	44.34	1096964
1776724800	45.11	-0.03	-0.07	45.06	45.41	44.945	1295148
1776465600	45.14	0.41	0.92	44.8	45.23	44.69	1092832
1776379200	44.73	0.44	0.99	44.28	44.855	44.28	1109410
1776292800	44.29	0.21	0.48	44.01	44.315	43.85	1232639
1776206400	44.08	0.31	0.71	43.58	44.215	43.55	1537372
1776120000	43.77	-0.32	-0.73	44.02	44.02	43.31	1113901
1775860800	44.09	0.09	0.20	44	44.23	43.915	1076862
1775774400	44	0.45	1.03	43.37	44.24	43.27	913850
1775688000	43.55	0.29	0.67	43.28	43.74	43.28	1566647
1775601600	43.26	0.76	1.79	42.5	43.3595	42.5	1445434
1775515200	42.5	-0.27	-0.63	42.6	42.73	42.34	1403146
1775169600	42.77	0.32	0.75	42.7	42.85	42.35	1226927
1775083200	42.45	0.42	1.00	42.03	42.625	41.76	2420306
1774996800	42.03	0.14	0.33	42.31	42.39	41.75	3728846
1774910400	41.89	-0.05	-0.12	42.29	42.6	41.63	1307413
1774651200	41.94	-0.16	-0.38	42.1	42.52	41.91	1580702
1774564800	42.1	0.11	0.26	41.85	42.4	41.82	1569299
1774478400	41.99	-0.37	-0.87	42.49	42.74	41.93	1564763
1774392000	42.36	-0.16	-0.38	42.49	42.8	42.28	1214772
1774305600	42.52	0.06	0.14	43	43	42.19	1362997
1774046400	42.46	-1.77	-4.00	44.22	44.22	42.22	2514984
1773960000	44.23	-0.17	-0.38	44.44	44.655	44.0244	945543
1773873600	44.4	-0.67	-1.49	44.96	45.13	44.38	973904
1773787200	45.07	-0.16	-0.35	45.03	45.5596	44.91	1083885
1773700800	45.23	0.22	0.49	45.43	45.74	45.18	1286810
1773441600	45.01	0.06	0.13	45.52	45.66	44.97	1061831
1773355200	44.95	-0.16	-0.35	45.01	45.36	44.72	1786823
1773268800	45.11	-0.19	-0.42	45.15	45.27	44.75	1115654
1773182400	45.3	-0.15	-0.33	45.18	45.76	45.02	1530632
1773096000	45.45	0.33	0.73	45.11	45.49	44.48	1146223