CNH Industrial NV【37C】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	0.0699999	0.766702081051	9.13	9.33	8.75	3447	8.95683782	DE
4	0.1899999	2.10876692564	9.01	9.6	8.33	2427	9.04614497	DE
12	-0.33	-3.46274924935	9.5299999	10.039999	8.33	2388	9.08418378	DE
26	1.2399999	15.577888191	7.96	11.2	7.88	2870	9.39021993	DE
52	-1.8000001	-16.3636372727	11	12.2	7.51	3597	9.21860537	DE
156	-3.4700001	-27.3875303867	12.67	13.195	7.51	2775	10.04349265	DE
260	-7.8000001	-45.8823535294	17	17.4	7.51	2531	10.12357596	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782332700	9.01	0.12	1.35	8.82	9.08	8.82	6608
1782246300	8.89	-0.14	-1.55	8.98	9.11	8.75	8791
1782159900	9.0299999	-0.01	-0.11	9.15	9.33	9.0299999	1241
1781900700	9.0399999	-0.2	-2.16	9.21	9.22	9.0399999	115
1781814300	9.24	0.22	2.44	9.13	9.24	9.13	480
1781727900	9.02	0.03	0.33	9.02	9.02	9.02	830
1781641500	8.99	-0.32	-3.44	9.21	9.21	8.99	1260
1781555100	9.31	0.4	4.49	9.55	9.55	9.21	5036
1781295900	8.91	-0.03	-0.34	9.05	9.05	8.91	140
1781209500	8.94	-0.15	-1.65	8.7799999	9	8.7799999	5034
1781123100	9.09	-0.44	-4.62	9.19	9.24	9.09	631
1781036700	9.5299999	0.18	1.93	9.27	9.5299999	9.27	176
1780950300	9.35	0.01	0.11	9.4	9.51	9.2899999	4419
1780691100	9.34	-0.09	-0.95	9.19	9.34	9.19	19
1780604700	9.43	-0.08	-0.84	9.4499999	9.4499999	9.41	625
1780518300	9.51	0.15	1.60	9.6	9.6	9.36	749
1780431900	9.36	0.81	9.47	8.44	9.36	8.33	4928
1780345500	8.55	-0.39	-4.36	8.84	8.89	8.42	5016
1780086300	8.94	-0.09	-1.00	9.08	9.08	8.89	2341
1779999900	9.0299999	-0.04	-0.44	9.01	9.0299999	8.83	108
1779913500	9.07	0.32	3.66	8.83	9.07	8.8	519
1779827100	8.75	-0.14	-1.57	8.71	8.86	8.6999999	2373
1779740700	8.89	0.14	1.60	8.84	8.89	8.68	1816
1779481500	8.75	-0.02	-0.23	8.68	8.85	8.66	9829
1779395100	8.77	-0.31	-3.41	8.85	8.85	8.6	2627
1779308700	9.08	0.14	1.57	8.75	9.08	8.75	3541
1779222300	8.94	-0.12	-1.32	9	9.08	8.94	629
1779135900	9.06	0.14	1.57	8.97	9.06	8.88	1183
1778876700	8.92	-0.32	-3.46	9.22	9.22	8.92	474
1778790300	9.24	-0.01	-0.11	9.1199999	9.24	9.1199999	1074
1778703900	9.25	0.17	1.87	9.09	9.25	9.09	487
1778617500	9.08	-0.19	-2.05	9.22	9.35	9.08	2404
1778531100	9.27	0.16	1.76	9.21	9.3	9.09	4797
1778271900	9.11	-0.17	-1.83	9.22	9.22	9.11	20
1778185500	9.2799999	0.02	0.22	9.31	9.31	9.15	1737
1778099100	9.26	0.37	4.16	8.96	9.26	8.9	1397
1778012700	8.89	0.18	2.07	8.83	8.89	8.73	6140
1777926300	8.71	-0.63	-6.75	9.0299999	9.1999999	8.65	4171
1777580700	9.34	0.62	7.11	8.68	9.34	8.64	846
1777494300	8.72	0.16	1.87	8.52	8.72	8.52	1649
1777407900	8.56	-0.14	-1.61	8.76	8.76	8.56	856
1777321500	8.6999999	-0.02	-0.23	8.76	8.76	8.6999999	1217
1777062300	8.72	-0.29	-3.22	8.96	8.96	8.72	776
1776975900	9.01	-0.31	-3.33	8.98	9.0399999	8.82	600
1776889500	9.32	0.05	0.54	9.32	9.32	9.32	252
1776803100	9.27	0.05	0.54	9.15	9.3	9.1199999	497
1776716700	9.22	0.28	3.13	9	9.22	8.8699999	6394
1776457500	8.94	0.08	0.90	8.94	8.99	8.86	327
1776371100	8.86	-0.25	-2.74	9.13	9.14	8.82	9669
1776284700	9.11	-0.79	-7.98	9.69	9.88	9.05	832
1776198300	9.9	0.07	0.71	9.93	9.93	9.9	220
1776111900	9.83	-0.07	-0.71	9.9	9.9	9.69	6374
1775852700	9.9	0.11	1.12	9.91	10.039999	9.9	1530
1775766300	9.7899999	-0.06	-0.61	9.69	9.86	9.68	1219
1775679900	9.85	0.59	6.37	9.41	9.88	9.41	3479
1775593500	9.26	-0.09	-0.96	9.21	9.42	9.19	467
1775161500	9.35	-0.17	-1.79	9.5299999	9.5299999	9.34	5159
1775075100	9.52	0.32	3.48	9.64	9.64	9.3	17724
1774988700	9.1999999	0.14	1.55	9.1999999	9.1999999	9.1999999	11
1774902300	9.06	-0.4	-4.23	9.41	9.41	9.06	1631
1774646700	9.46	-0.13	-1.36	9.5	9.5	9.42	1542
1774560300	9.59	-0.06	-0.62	9.63	9.63	9.5299999	757
1774473900	9.65	0.35	3.76	9.27	9.65	9.25	2634