Noah Holdings Limited【NOAH】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	-0.2	-1.96270853778	10.19	10.4204	9.86	77882	10.06694521	CS
4	-0.51	-4.85714285714	10.5	10.67	9.86	70765	10.25988228	CS
12	0	0	9.99	11.05	9.85	73397	10.29082977	CS
26	-0.04	-0.398803589232	10.03	12.445	9.75	112169	10.97266787	CS
52	-1.89	-15.9090909091	11.88	12.84	9.53	133829	11.36561722	CS
156	-4.16	-29.3992932862	14.15	15.83	7.14	139964	11.1437922	CS
260	-38.56	-79.4232749743	48.55	48.88	7.14	146328	16.49295617	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
1782859200	9.99	-0.07	-0.70	10.08	10.105	9.94	113360
1782772800	10.06	0.08	0.80	10.08	10.395	10	151997
1782513600	9.98	0.04	0.40	9.9	10.035	9.86	82444
1782427200	9.94	-0.2	-1.97	10.17	10.1999	9.92	59825
1782340800	10.14	-0.19	-1.84	10.34	10.34	10.1	48470
1782254400	10.33	0.03	0.29	10.19	10.4204	10.1	46672
1782168000	10.3	0.11	1.08	10.23	10.33	10.15	69233
1781822400	10.19	-0.17	-1.64	10.35	10.47	10.19	28860
1781736000	10.36	-0.14	-1.33	10.49	10.57	10.3	32506
1781649600	10.5	-0.02	-0.19	10.5	10.585	10.422	97454
1781563200	10.52	0.2	1.94	10.4	10.55	10.39	94300
1781304000	10.32	0.2	1.98	10.12	10.43	10.08	53821
1781217600	10.12	0.02	0.20	10.09	10.276	9.9	57054
1781131200	10.1	0.03	0.30	10.09	10.41	10.02	52488
1781044800	10.07	-0.1	-0.98	10.3	10.38	10.02	56227
1780958400	10.17	-0.13	-1.26	10.3	10.43	10.14	59847
1780699200	10.3	-0.14	-1.34	10.32	10.44	10.15	95327
1780612800	10.44	0.1	0.97	10.29	10.5	10.29	65020
1780526400	10.34	-0.27	-2.54	10.5	10.525	10.24	113791
1780440000	10.61	-0.04	-0.38	10.5	10.67	10.49	79194
1780353600	10.65	0.08	0.76	10.56	10.88	10.54	170081
1780094400	10.57	0.19	1.83	10.46	10.7	10.3891	117902
1780008000	10.38	0.28	2.77	10.1	10.62	10.1	148328
1779921600	10.1	0.08	0.80	10.02	10.275	9.98	72946
1779835200	10.02	0.01	0.10	10.08	10.1779	9.97	54603
1779489600	10.01	-0.47	-4.48	10.39	10.39	9.985	89004
1779403200	10.48	0.24	2.34	10.16	10.6	10.16	69616
1779316800	10.24	0.02	0.20	10.19	10.35	10.07	165768
1779230400	10.22	-0.06	-0.58	10.37	10.4	10.12	71800
1779144000	10.28	-0.12	-1.15	10.45	10.5	10.21	67106
1778884800	10.4	-0.07	-0.67	10.41	10.485	10.31	22941
1778798400	10.47	-0.18	-1.69	10.49	10.645	10.4	26553
1778712000	10.65	0.02	0.19	10.59	10.7734	10.59	93638
1778625600	10.63	0.01	0.09	10.67	10.71	10.57	55953
1778539200	10.62	-0.22	-2.03	10.84	10.84	10.61	35262
1778280000	10.84	0.02	0.18	10.87	11.02	10.68	37073
1778193600	10.82	-0.12	-1.10	10.89	11.01	10.71	23991
1778107200	10.94	0.26	2.43	10.83	11.05	10.6	60199
1778020800	10.68	-0.01	-0.09	10.7	10.73	10.5918	36027
1777934400	10.69	0.04	0.38	10.69	10.775	10.57	46434
1777675200	10.65	0.24	2.31	10.35	10.67	10.35	33042
1777588800	10.41	0.16	1.56	10.33	10.46	10.26	25932
1777502400	10.25	-0.47	-4.38	10.74	10.74	10.15	36032
1777416000	10.72	0.28	2.68	10.29	10.73	10.29	66301
1777329600	10.44	0.04	0.38	10.4	10.625	10.38	35145
1777070400	10.4	0.33	3.28	10.26	10.48	10.1	70115
1776984000	10.07	-0.15	-1.47	10.18	10.18	10.015	52855
1776897600	10.22	0.14	1.39	10.08	10.25	10.08	55671
1776811200	10.08	-0.2	-1.95	10.37	10.37	10.03	55194
1776724800	10.28	0.07	0.69	10.08	10.41	10.02	99947
1776465600	10.21	0.1	0.99	10.15	10.31	10.15	41473
1776379200	10.11	-0.01	-0.10	10.3	10.4	10.07	46385
1776292800	10.12	0.11	1.10	9.94	10.161	9.94	60034
1776206400	10.01	-0.1	-0.99	10.11	10.24	9.99	103615
1776120000	10.11	0.09	0.90	9.92	10.14	9.92	115815
1775860800	10.02	0.08	0.80	10.04	10.12	9.91	117338
1775774400	9.94	-0.23	-2.26	10.07	10.17	9.94	136557
1775688000	10.17	0.19	1.90	10.28	10.37	9.98	158718
1775601600	9.98	-0.05	-0.50	9.99	10.06	9.85	137112
1775515200	10.03	0.01	0.10	10	10.09	9.8999	92578
1775169600	10.02	0.06	0.60	9.9	10.17	9.855	142288
1775083200	9.96	0.06	0.61	10	10.37	9.94	128762