Nagacorp Ltd【N9J】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	-0.0206	-4.68394724875	0.4398	0.4458	0.4012	2816	0.42520374	DE
4	-0.054	-11.4116652578	0.4732	0.478	0.4012	3460	0.44901961	DE
12	-0.0013	-0.309155766944	0.4205	0.491	0.4012	8089	0.4355627	DE
26	-0.1008	-19.3846153846	0.52	0.557	0.4012	6476	0.44929282	DE
52	-0.0053	-1.24852767962	0.4245	0.712	0.3715	9263	0.51920256	DE
156	-0.0533	-11.2804232804	0.4725	0.712	0.2864999	8378	0.44498477	DE
260	-0.0533	-11.2804232804	0.4725	0.712	0.2864999	8378	0.44498477	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
1781295900	0.4012	0	0.00	0.4012	0.4012	0.4012	0
1781209500	0.4012	0	0.00	0.4012	0.4012	0.4012	0
1781123100	0.4012	-0.0378	-8.61	0.4306	0.4306	0.4012	1306
1781036700	0.439	0	0.00	0.439	0.439	0.439	0
1780950300	0.439	0.019	4.52	0.419	0.439	0.419	3606
1780691100	0.42	-0.0268	-6.00	0.4398	0.4458	0.4122	3536
1780604700	0.4468	0	0.00	0.4468	0.4468	0.4468	0
1780518300	0.4468	0.0084	1.92	0.4468	0.4468	0.4468	5206
1780431900	0.4384	-0.0008	-0.18	0.4506	0.4506	0.4384	815
1780345500	0.4392	-0.0108	-2.40	0.4474	0.478	0.439	869
1780086300	0.45	0	0.00	0.45	0.45	0.45	0
1779999900	0.45	0	0.00	0.45	0.45	0.45	0
1779913500	0.45	0.0134	3.07	0.45	0.45	0.45	2222
1779827100	0.4366	-0.0184	-4.04	0.4476	0.4476	0.4366	1806
1779740700	0.455	-0.014	-2.99	0.4334	0.455	0.42	20635
1779481500	0.469	0.0356	8.21	0.4334	0.469	0.4334	7424
1779395100	0.4334	-0.0316	-6.80	0.4334	0.4334	0.4334	1630
1779308700	0.465	0.0148	3.29	0.4334	0.465	0.4334	53
1779222300	0.4502	0.0002	0.04	0.4346	0.4502	0.4346	1601
1779135900	0.45	-0.0002	-0.04	0.4616	0.4616	0.4334	1125
1778876700	0.4502	-0.0278	-5.82	0.4732	0.4732	0.4502	61
1778790300	0.478	0	0.00	0.478	0.478	0.478	0
1778703900	0.478	0	0.00	0.478	0.478	0.478	0
1778617500	0.478	0.0278	6.18	0.478	0.478	0.478	1583
1778531100	0.4502	0.0176	4.07	0.4502	0.4502	0.4502	1068
1778271900	0.4326	-0.0416	-8.77	0.4628	0.4628	0.4326	2021
1778185500	0.4742	0.0572	13.72	0.465	0.4742	0.4288	10579
1778099100	0.417	0.0036	0.87	0.435	0.4504	0.4134	43683
1778012700	0.4134	-0.0214	-4.92	0.4134	0.4134	0.4134	1
1777926300	0.4348	0.0256	6.26	0.4472	0.4472	0.4106	33053
1777580700	0.4092	0	0.00	0.4092	0.4092	0.4092	0
1777494300	0.4092	-0.0384	-8.58	0.416	0.416	0.4092	20188
1777407900	0.4476	0.0408	10.03	0.4474	0.4476	0.4474	336
1777321500	0.4068	0	0.00	0.4068	0.4068	0.4068	0
1777062300	0.4068	-0.0046	-1.12	0.4068	0.4068	0.4068	9852
1776975900	0.4114	-0.0284	-6.46	0.4538	0.4538	0.4114	114
1776889500	0.4398	-0.01	-2.22	0.4398	0.4398	0.4398	220
1776803100	0.4498	0	0.00	0.4498	0.4498	0.4498	0
1776716700	0.4498	0	0.00	0.4498	0.4498	0.4498	0
1776457500	0.4498	0.016	3.69	0.4498	0.4498	0.4498	220
1776371100	0.4338	0.0036	0.84	0.4338	0.4338	0.4338	1
1776284700	0.4302	-0.0608	-12.38	0.4726	0.4726	0.4302	59
1776198300	0.491	0	0.00	0.491	0.491	0.491	0
1776111900	0.491	0.0342	7.49	0.491	0.491	0.491	2
1775852700	0.4568	0.0218	5.01	0.4568	0.4568	0.4568	2
1775766300	0.435	0	0.00	0.435	0.435	0.435	0
1775679900	0.435	0	0.00	0.435	0.435	0.435	0
1775593500	0.435	0.019	4.57	0.465	0.465	0.435	239
1775161500	0.416	0	0.00	0.416	0.416	0.416	0
1775075100	0.416	-0.031	-6.94	0.453	0.453	0.4145	179
1774988700	0.447	0.0325	7.84	0.449	0.449	0.447	16337
1774902300	0.4145	-0.0355	-7.89	0.4135	0.4145	0.4135	20188
1774646700	0.45	0.0105	2.39	0.4495	0.45	0.4495	51704
1774560300	0.4395	0.01	2.33	0.4395	0.4395	0.4395	2000
1774473900	0.4295	-0.0265	-5.81	0.4295	0.4295	0.4295	10
1774387500	0.456	-0.012	-2.56	0.456	0.456	0.456	2300
1774301100	0.468	0.048	11.43	0.4605	0.469	0.4089999	21295
1774041900	0.42	-0.0065	-1.52	0.4205	0.4205	0.42	50599
1773955500	0.4265	0	0.00	0.4265	0.4265	0.4265	0
1773869100	0.4265	-0.018	-4.05	0.468	0.468	0.4265	1903
1773782700	0.4445	0	0.00	0.4445	0.4445	0.4445	0
1773696300	0.4445	0.005	1.14	0.475	0.475	0.4445	27
1773437100	0.4395	-0.0065	-1.46	0.4395	0.4395	0.4395	16000