National Rural Utilities Cooperative Finance Corporation【NRUC】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	0.26	1.14537444934	22.7	22.99	22.4	106774	22.67369441	CS
4	-0.42	-1.79640718563	23.38	23.73	22.4	38383	22.90723588	CS
12	-0.34	-1.45922746781	23.3	24.33	22.4	20407	23.31418321	CS
26	-0.98	-4.09356725146	23.94	24.87	22.4	18592	23.59500038	CS
52	-1.29	-5.31958762887	24.25	25.75	22.4	18151	23.76647808	CS
156	-1.3	-5.35861500412	24.26	25.75	21.64	18662	23.93554199	CS
260	-4.51	-16.4179104478	27.47	28.03	21.56	21381	24.31953995	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
1783377600	22.96	0.04	0.17	22.91	23.0404	22.9001	9135
1783032000	22.92	0.1	0.44	22.82	22.99	22.75	28952
1782945600	22.82	0.13	0.57	22.69	22.8599	22.69	38262
1782859200	22.69	0.22	0.98	22.4	22.69	22.4	275348
1782772800	22.47	-0.16	-0.71	22.7	22.78	22.41	84532
1782513600	22.63	-0.22	-0.96	22.8	22.8	22.63	26935
1782427200	22.85	-0.28	-1.21	23.1	23.23	22.84	25727
1782340800	23.13	-0.19	-0.81	23.33	23.43	23.1	33912
1782254400	23.32	-0.17	-0.72	23.41	23.55	23.32	15745
1782168000	23.49	-0.21	-0.89	23.55	23.65	23.4	17751
1781822400	23.7	0.2	0.85	23.62	23.73	23.51	22357
1781736000	23.5	-0.07	-0.30	23.5	23.64	23.48	13282
1781649600	23.57	0.08	0.34	23.6	23.64	23.33	27897
1781563200	23.49	0.07	0.30	23.39	23.6	23.39	11147
1781304000	23.42	-0.08	-0.34	23.49	23.49	23.3714	7986
1781217600	23.5	0.2	0.86	23.31	23.63	23.1872	23540
1781131200	23.3	-0.04	-0.17	23.25	23.43	23.246	17118
1781044800	23.34	-0.01	-0.04	23.26	23.34	23.18	9821
1780958400	23.35	0.04	0.17	23.38	23.39	23.21	10574
1780699200	23.31	-0.13	-0.56	23.4	23.45	23.22	20093
1780612800	23.442	-0.09	-0.37	23.53	23.7057	23.38	5285
1780526400	23.53	-0.12	-0.51	23.64	23.64	23.342	9681
1780440000	23.65	-0.08	-0.34	23.73	23.73	23.48	32532
1780353600	23.73	0	0.00	23.78	23.78	23.65	9160
1780094400	23.73	-0.29	-1.21	23.96	23.9731	23.73	19553
1780008000	24.02	0.07	0.29	23.9	24.08	23.88	13019
1779921600	23.95	-0.06	-0.25	23.95	24.04	23.94	5555
1779835200	24.01	0.04	0.17	24.03	24.11	23.9	9003
1779489600	23.97	0.21	0.88	23.82	24.02	23.77	9949
1779403200	23.76	-0.23	-0.94	23.98	23.98	23.7401	10738
1779316800	23.985	0.16	0.69	23.9	23.995	23.67	10173
1779230400	23.82	-0.12	-0.50	23.91	24.01	23.7001	9132
1779144000	23.94	-0.03	-0.13	24.1	24.1	23.84	13347
1778884800	23.97	-0.23	-0.95	24.18	24.18	23.97	10707
1778798400	24.2	-0.05	-0.21	24.33	24.33	24.16	7793
1778712000	24.2501	0.04	0.17	24.08	24.33	24.0501	10385
1778625600	24.21	0.25	1.04	23.91	24.25	23.8801	24804
1778539200	23.96	-0.12	-0.50	23.98	24.045	23.8815	6159
1778280000	24.08	0.09	0.38	23.99	24.18	23.93	9798
1778193600	23.99	0.06	0.25	23.93	24.07	23.925	5113
1778107200	23.93	0.07	0.31	23.84	24.06	23.84	11890
1778020800	23.855	0.02	0.06	23.75	23.87	23.75	11771
1777934400	23.84	-0.03	-0.13	23.87	23.87	23.66	15332
1777675200	23.87	-0.2	-0.83	23.82	23.87	23.7301	6041
1777588800	24.07	0.04	0.17	24.1	24.13	24.015	12897
1777502400	24.03	-0.08	-0.33	24.05	24.11	23.95	9044
1777416000	24.11	0.08	0.33	23.97	24.12	23.9513	10713
1777329600	24.03	0	0.00	24.03	24.11	24.015	7080
1777070400	24.03	-0.13	-0.54	24.21	24.21	23.98	11611
1776984000	24.16	0.02	0.08	24.04	24.17	24.04	6938
1776897600	24.14	0.11	0.46	23.96	24.15	23.96	7424
1776811200	24.03	-0.03	-0.13	24.06	24.14	23.96	7537
1776724800	24.0601	-0.12	-0.50	24.17	24.17	24.01	11873
1776465600	24.18	0.13	0.54	24.11	24.24	24.07	8674
1776379200	24.05	-0.1	-0.41	24.07	24.16	23.93	20483
1776292800	24.15	0.28	1.17	23.99	24.15	23.7794	22748
1776206400	23.87	0.41	1.75	23.52	23.92	23.4801	19635
1776120000	23.46	-0.01	-0.04	23.3	23.6867	23.3	18667
1775860800	23.47	0.19	0.82	23.2	23.5101	23.2	15100
1775774400	23.28	0.08	0.32	23.16	23.3999	23.15	13007
1775688000	23.205	0.18	0.80	23.21	23.5	23.01	5034
1775601600	23.02	0.06	0.26	22.96	23.1	22.91	15441