Nio INC【N3IA】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	-0.1349999	-2.98672351741	4.5199999	4.665	4.275	126160	4.47889875	DE
4	-0.4249999	-8.83575694045	4.8099999	5.3499999	4.275	128195	4.69644924	DE
12	-0.605	-12.124248497	4.99	5.92	4.275	109568	5.0694539	DE
26	0.26	6.30303030303	4.125	5.92	3.715	130099	4.63623057	DE
52	1.385	46.1666666667	3	6.81	2.865	186809	4.82166578	DE
156	-5.435	-55.3462321792	9.82	10.49	2.735	208632	4.98774912	DE
260	-5.435	-55.3462321792	9.82	10.49	2.735	208632	4.98774912	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
1781727900	4.37	0.03	0.69	4.335	4.455	4.285	47323
1781641500	4.34	-0.16	-3.45	4.4749999	4.575	4.275	103589
1781555100	4.495	0.01	0.22	4.525	4.58	4.495	29823
1781295900	4.485	-0.05	-0.99	4.605	4.665	4.445	87495
1781209500	4.53	0.05	1.12	4.5199999	4.595	4.3	362570
1781123100	4.48	-0.11	-2.40	4.45	4.5599999	4.4	58724
1781036700	4.59	-0.15	-3.16	4.795	4.855	4.51	58484
1780950300	4.74	0.06	1.28	4.71	4.825	4.6849999	150076
1780691100	4.68	-0.24	-4.78	4.8499999	4.875	4.62	158454
1780604700	4.915	-0.08	-1.60	4.96	5.05	4.865	70881
1780518300	4.995	-0.17	-3.20	5.19	5.19	4.9349999	51987
1780431900	5.16	0.03	0.58	5.21	5.3499999	5.1399999	100243
1780345500	5.13	0.36	7.43	4.9	5.26	4.885	154423
1780086300	4.775	-0.02	-0.31	4.66	4.835	4.625	64071
1779999900	4.79	-0.14	-2.84	4.8	4.95	4.755	111891
1779913500	4.93	0.43	9.43	4.505	4.9749999	4.465	209525
1779827100	4.505	-0.15	-3.22	4.575	4.6399999	4.4749999	77730
1779740700	4.655	0.15	3.33	4.465	4.66	4.46	140072
1779481500	4.505	-0.31	-6.34	4.7249999	4.74	4.45	313867
1779395100	4.8099999	-0.01	-0.21	4.8099999	5.19	4.66	212678
1779308700	4.82	-0.16	-3.21	4.8099999	4.945	4.755	68014
1779222300	4.98	-0.06	-1.19	4.98	5.01	4.91	127252
1779135900	5.04	-0.23	-4.36	5.22	5.24	5.0199999	69638
1778876700	5.2699999	-0.14	-2.59	5.36	5.41	5.19	59461
1778790300	5.41	-0.19	-3.39	5.42	5.5	5.3	70296
1778703900	5.6	0.43	8.32	5.24	5.62	5.17	122050
1778617500	5.17	0.03	0.58	5.1399999	5.21	5.0199999	43568
1778531100	5.1399999	0.15	3.01	5.04	5.22	4.9749999	58504
1778271900	4.99	-0.01	-0.10	5.0199999	5.0999999	4.955	31482
1778185500	4.995	-0.09	-1.67	5.05	5.0999999	4.97	64222
1778099100	5.08	0.01	0.20	5.07	5.08	4.83	91412
1778012700	5.07	-0.13	-2.50	5.16	5.28	5.07	79286
1777926300	5.2	-0.24	-4.41	5.2	5.26	5.0599999	131462
1777580700	5.44	-0.05	-0.91	5.43	5.47	5.25	47486
1777494300	5.49	0.05	0.92	5.67	5.73	5.47	84005
1777407900	5.44	0.11	2.06	5.33	5.5	5.17	74104
1777321500	5.33	0.02	0.38	5.48	5.49	5.2699999	43261
1777062300	5.3099999	-0.09	-1.67	5.29	5.38	5.21	93863
1776975900	5.4	-0.16	-2.88	5.55	5.58	5.32	78461
1776889500	5.5599999	0.05	0.91	5.54	5.63	5.53	50874
1776803100	5.51	-0.18	-3.16	5.69	5.71	5.48	112289
1776716700	5.69	-0.13	-2.23	5.79	5.79	5.65	91712
1776457500	5.82	-0.02	-0.34	5.88	5.92	5.76	126325
1776371100	5.84	0.39	7.16	5.61	5.84	5.53	168145
1776284700	5.45	-0.09	-1.62	5.55	5.5599999	5.43	69069
1776198300	5.54	0.03	0.54	5.5199999	5.62	5.49	65329
1776111900	5.51	-0.02	-0.36	5.61	5.69	5.5	85271
1775852700	5.53	0.33	6.35	5.32	5.64	5.21	95434
1775766300	5.2	-0.3	-5.45	5.65	5.71	5.1399999	264936
1775679900	5.5	0.2	3.77	5.42	5.58	5.34	190224
1775593500	5.3	-0.15	-2.75	5.4	5.44	5.19	121035
1775161500	5.45	0.07	1.30	5.3	5.45	5.17	230948
1775075100	5.38	0.15	2.87	5.28	5.45	5.21	165381
1774988700	5.23	0.43	8.96	4.825	5.29	4.805	156163
1774902300	4.8	0.16	3.34	4.76	4.885	4.74	105558
1774646700	4.6449999	-0.25	-5.01	4.92	4.96	4.595	89523
1774560300	4.8899999	-0.13	-2.59	4.99	5.04	4.82	55437
1774473900	5.0199999	0.08	1.62	5.0999999	5.15	4.985	50081
1774387500	4.94	-0.04	-0.70	5.04	5.08	4.9	79779
1774301100	4.9749999	0.27	5.85	4.7649999	5.0199999	4.705	160037
1774041900	4.7	-0.38	-7.48	5.07	5.09	4.675	139306
1773955500	5.08	0.06	1.20	5.2	5.24	4.9349999	114790
1773869100	5.0199999	-0.12	-2.33	5.17	5.25	5.0199999	73073