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	1.8421	4.10084594835	44.92	47.47	44.8457	2083475	46.63470807	CS
4	2.5621	5.79660633484	44.2	47.47	43.21	2021244	45.56476967	CS
12	4.1621	9.77018779343	42.6	47.47	42.34	1821774	44.72009198	CS
26	7.1521	18.0562989144	39.61	47.47	39.145	1657790	43.82180148	CS
52	3.9821	9.30832164563	42.78	47.47	38.9	1488351	42.85553938	CS
156	4.6121	10.9421115065	42.15	49.57	34.38	1368455	41.97570511	CS
260	-0.3379	-0.717409766454	47.1	49.99	34.38	1214550	42.83241992	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
1782772800	47.33	-0.14	-0.29	47.18	47.365	46.885	2154186
1782513600	47.47	1.1	2.37	46.7	47.47	46.6565	4287656
1782427200	46.37	-0.14	-0.30	46.52	46.8	45.96	1465872
1782340800	46.51	0.49	1.06	46.11	46.69	46.04	1853558
1782254400	46.02	0.86	1.90	45.52	46.18	45.51	1374546
1782168000	45.16	0.16	0.36	44.92	45.465	44.8457	1435757
1781822400	45	-0.13	-0.29	45.43	45.7399	44.83	2394011
1781736000	45.13	-1.03	-2.23	46.15	46.36	44.88	1677357
1781649600	46.16	0.23	0.50	46.26	46.45	45.81	1939387
1781563200	45.93	-0.66	-1.42	46.5	46.64	45.845	2357591
1781304000	46.59	0.48	1.04	46.25	46.62	46.25	1629139
1781217600	46.11	-0.19	-0.41	46.32	46.9	46.07	1579689
1781131200	46.3	0.31	0.67	46.25	46.715	46.17	1927325
1781044800	45.99	0.98	2.18	45.32	46.23	45.3	2436153
1780958400	45.01	0.05	0.11	45	45.17	44.8	1544495
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