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	0.0008	0.210415570752	0.3802	0.4224	0.377	310	0.3877021	DE
4	-0.0496	-11.5188109614	0.4306	0.4306	0.3728	5996	0.39970546	DE
12	-0.0916	-19.3821413457	0.4726	0.478	0.3728	5989	0.42225102	DE
26	-0.138	-26.5895953757	0.519	0.523	0.3728	6818	0.44024585	DE
52	-0.0035	-0.910273081925	0.3845	0.712	0.3728	9355	0.51467338	DE
156	-0.0915	-19.3650793651	0.4725	0.712	0.2864999	8324	0.44406315	DE
260	-0.0915	-19.3650793651	0.4725	0.712	0.2864999	8324	0.44406315	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783369500	0.3888	0.0118	3.13	0.3888	0.3888	0.3888	1
1783110300	0.377	0	0.00	0.377	0.377	0.377	0
1783023900	0.377	-0.013	-3.33	0.377	0.377	0.377	74
1782937500	0.39	0.0098	2.58	0.4076	0.4076	0.3776	971
1782851100	0.3802	-0.0218	-5.42	0.3802	0.3802	0.3802	192
1782764700	0.402	0.0116	2.97	0.402	0.402	0.402	1500
1782505500	0.3904	0.0004	0.10	0.3904	0.3904	0.3904	61
1782419100	0.39	0.0074	1.93	0.39	0.39	0.39	1000
1782332700	0.3826	0.0098	2.63	0.3826	0.3826	0.3826	15283
1782246300	0.3728	-0.0282	-7.03	0.4098	0.4098	0.3728	123
1782159900	0.401	0	0.00	0.401	0.401	0.401	0
1781900700	0.401	0	0.00	0.401	0.401	0.401	0
1781814300	0.401	-0.0238	-5.60	0.4012	0.4012	0.401	54674
1781727900	0.4248	0.0236	5.88	0.4012	0.4248	0.4012	8500
1781641500	0.4012	0	0.00	0.4012	0.4012	0.4012	2
1781555100	0.4012	0	0.00	0.4298	0.4298	0.4012	259
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