Nordea Bank Abp【04Q】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	-0.1	-0.60078101532	16.645	16.755	16.085	16076	16.32596865	DE
4	0.275	1.69022741242	16.27	16.895	15.555	19672	16.25947234	DE
12	1.545	10.3	15	16.895	14.73	24087	15.99067582	DE
26	0.59	3.69790034472	15.955	17.155	14.135	30915	16.11225979	DE
52	3.66	28.4051222352	12.885	17.155	11.955	29963	15.01506347	DE
156	6.666	67.4764652293	9.879	17.155	9.6	28853	12.56878715	DE
260	5.449	49.1077865898	11.096	17.155	8.36	21121	12.45927049	DE

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
1782764700	16.465	0.17	1.04	16.344999	16.465	16.245	7784
1782505500	16.295	0.05	0.28	16.125	16.35	16.085	10201
1782419100	16.25	0	0.00	16.55	16.55	16.14	20786
1782332700	16.25	-0.29	-1.72	16.555	16.555	16.16	27666
1782246300	16.535	-0.22	-1.31	16.645	16.7	16.465	13943
1782159900	16.754999	0.29	1.79	16.465	16.895	16.465	14652
1781900700	16.46	-0.09	-0.51	16.46	16.78	16.434999	20732
1781814300	16.545	-0.19	-1.11	16.594999	16.76	16.399999	9024
1781727900	16.73	0.29	1.76	16.5	16.745	16.415	11342
1781641500	16.44	-0.1	-0.60	16.515	16.6	16.399999	25471
1781555100	16.54	0.2	1.19	16.695	16.745	16.385	13728
1781295900	16.344999	0.3	1.90	16.16	16.415	16.105	23328
1781209500	16.04	0.24	1.55	15.805	16.129999	15.8	12922
1781123100	15.795	-0.33	-2.02	15.98	16.075	15.735	12792
1781036700	16.12	0.12	0.72	16.024999	16.17	15.555	54090
1780950300	16.004999	-0.04	-0.25	16.045	16.105	15.835	14605
1780691100	16.045	-0.28	-1.75	16.195	16.29	16.045	37070
1780604700	16.329999	0.24	1.52	16.024999	16.335	16.024999	3423
1780518300	16.085	-0.14	-0.86	16.225	16.254999	15.995	37920
1780431900	16.225	-0.17	-1.01	16.27	16.385	16	21970
1780345500	16.39	-0.09	-0.55	16.504999	16.555	16.135	21681
1780086300	16.48	0.1	0.61	16.465	16.575	16.385	13769
1779999900	16.379999	-0.04	-0.24	16.329999	16.62	16.28	14441
1779913500	16.42	-0.11	-0.67	16.535	16.629999	16.355	21241
1779827100	16.53	-0.2	-1.17	16.739999	16.795	16.489999	13917
1779740700	16.725	0.35	2.11	16.495	16.76	16.45	42958
1779481500	16.379999	0.07	0.43	16.39	16.44	16.265	17214
1779395100	16.309999	0.16	0.99	16.11	16.41	16.1	17278
1779308700	16.149999	0.34	2.18	15.74	16.245	15.74	55557
1779222300	15.805	-0.05	-0.28	15.795	15.93	15.725	13921
1779135900	15.85	0.42	2.72	15.31	15.85	15.22	13142
1778876700	15.43	-0.42	-2.65	15.415	15.645	15.365	14253
1778790300	15.85	0.32	2.06	15.55	15.85	15.21	22418
1778703900	15.53	-0.09	-0.54	15.64	15.695	15.265	12937
1778617500	15.615	0.1	0.64	15.5	15.615	15.39	10176
1778531100	15.515	-0.15	-0.93	15.61	15.655	15.505	18337
1778271900	15.66	0.13	0.84	15.63	15.745	15.42	11269
1778185500	15.53	-0.37	-2.33	16.024999	16.055	15.475	38136
1778099100	15.9	0.11	0.70	15.885	16.149999	15.845	59241
1778012700	15.79	-0.03	-0.16	15.855	15.865	15.505	20082
1777926300	15.815	-0.13	-0.78	15.985	16.059999	15.58	22463
1777580700	15.94	0.22	1.40	15.725	15.995	15.69	21276
1777494300	15.72	-0.16	-1.01	15.86	15.92	15.66	20826
1777407900	15.88	-0.01	-0.03	15.835	15.995	15.68	26356
1777321500	15.885	0.2	1.28	15.595	15.9	15.59	26101
1777062300	15.685	-0.03	-0.19	15.685	15.785	15.6	8019
1776975900	15.715	-0.24	-1.47	15.835	15.9	15.53	24696
1776889500	15.95	0.32	2.01	15.505	16.1	15.505	24694
1776803100	15.635	-0.31	-1.91	15.92	16.045	15.54	10736
1776716700	15.94	0.1	0.63	15.98	15.98	15.58	12340
1776457500	15.84	-0.01	-0.03	15.94	16.065	15.67	19149
1776371100	15.845	-0.32	-1.95	16.25	16.25	15.82	40389
1776284700	16.16	-0.09	-0.58	16.25	16.265	16.065	14319
1776198300	16.254999	0.28	1.78	15.895	16.254999	15.885	53682
1776111900	15.97	0.24	1.49	15.5	16.004999	15.39	31846
1775852700	15.735	0.01	0.10	15.8	15.8	15.515	12536
1775766300	15.72	0.03	0.19	15.76	15.78	15.41	48784
1775679900	15.69	0.58	3.84	15.525	16.25	15.525	82301
1775593500	15.11	-0.09	-0.56	15	15.265	14.73	75195
1775161500	15.195	0.03	0.16	15.13	15.21	14.9	40396
1775075100	15.17	0.21	1.40	15.005	15.35	15.005	18834
1774988700	14.96	0.49	3.39	14.67	14.96	14.55	19695
1774902300	14.47	0.24	1.65	14.26	14.63	14.135	25067