Nitto Denko【ND5】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	-0.415	-2.54211332312	16.325	16.649999	15.925	568	16.55946401	DE
4	-1.015	-5.99704579025	16.925	17.43	15.81	234	16.60260484	DE
12	-1.89	-10.6179775281	17.8	18.62	15.81	255	16.78402487	DE
26	-5.09	-24.2380952381	21	21.8	15.81	310	18.47045036	DE
52	0.01	0.062893081761	15.9	22.6	15.4	302	18.71988701	DE
156	-46.09	-74.3387096774	62	89	12.8	428	24.93324086	DE
260	-46.09	-74.3387096774	62	89	12.8	428	24.93324086	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
1780691100	16.17	0	0.00	16.17	16.17	16.17	0
1780604700	16.17	-0.41	-2.47	16.17	16.17	16.17	45
1780518300	16.579999	0	0.00	16.579999	16.579999	16.579999	0
1780431900	16.579999	-0.07	-0.42	16.329999	16.579999	16.329999	1509
1780345500	16.649999	0.38	2.30	16.53	16.649999	16.125	508
1780086300	16.274999	-0.61	-3.61	16.325	16.325	15.925	209
1779999900	16.885	0	0.00	16.885	16.885	16.885	0
1779913500	16.885	-0.47	-2.68	17.035	17.035	16.885	4
1779827100	17.35	0.42	2.48	17.35	17.35	17.35	6
1779740700	16.93	0.45	2.73	17.005	17.36	16.93	29
1779481500	16.48	0.31	1.92	16.585	16.895	16.48	295
1779395100	16.17	0	0.00	16.17	16.17	16.17	0
1779308700	16.17	-0.24	-1.43	16.17	16.17	16.17	13
1779222300	16.405	0.28	1.74	15.935	16.405	15.935	35
1779135900	16.125	-0.17	-1.01	16.125	16.125	15.81	44
1778876700	16.29	-0.42	-2.51	16.29	16.29	16.29	2
1778790300	16.71	0	0.00	16.71	16.71	16.71	0
1778703900	16.71	0.04	0.21	16.425	16.71	16.425	698
1778617500	16.675	0	0.00	16.675	16.675	16.675	0
1778531100	16.675	-0.76	-4.33	17.09	17.09	16.675	18
1778271900	17.43	0.61	3.60	16.925	17.43	16.925	93
1778185500	16.825	0.32	1.97	16.825	16.825	16.825	30
1778099100	16.5	0.09	0.55	16.5	16.5	16.5	100
1778012700	16.41	0.32	1.96	16.41	16.41	16.41	34
1777926300	16.094999	0	0.00	16.094999	16.094999	16.094999	0
1777580700	16.094999	0.07	0.47	16.094999	16.094999	16.094999	1
1777494300	16.02	0.12	0.75	16.024999	16.024999	16.02	570
1777407900	15.9	-1.93	-10.82	16.37	16.37	15.895	1581
1777321500	17.829999	0.75	4.42	17.855	17.855	17.829999	26
1777062300	17.075	0.09	0.50	17.605	17.605	17.075	6
1776975900	16.989999	-1	-5.53	17.355	17.465	16.989999	8
1776889500	17.985	0.02	0.08	17.985	17.985	17.985	1
1776803100	17.97	-0.59	-3.15	18.13	18.13	17.524999	7
1776716700	18.555	0.38	2.12	18.23	18.555	18.23	263
1776457500	18.17	0.41	2.28	18.62	18.62	18.17	4
1776371100	17.765	0.48	2.75	17.39	17.8	17.39	522
1776284700	17.29	0.31	1.86	17.059999	17.29	17	361
1776198300	16.975	-0.32	-1.85	16.975	16.975	16.975	20
1776111900	17.295	-0.36	-2.04	17.485	17.485	17.125	603
1775852700	17.655	0	0.00	17.655	17.655	17.655	0
1775766300	17.655	0	0.00	17.655	17.655	17.655	0
1775679900	17.655	1.28	7.82	17.54	17.655	17.54	128
1775593500	16.375	-0.63	-3.68	16.375	16.375	16.375	250
1775161500	17	0.2	1.19	16.6	17	16.6	40
1775075100	16.8	0	0.00	16.8	16.8	16.8	0
1774988700	16.8	0	0.00	16.8	16.8	16.8	0
1774902300	16.8	-0.2	-1.18	16.7	16.8	16.7	399
1774646700	17	0.2	1.19	16.8	17	16.8	400
1774560300	16.8	-0.7	-4.00	17.1	17.2	16.8	835
1774473900	17.5	0	0.00	17.5	17.5	17.5	0
1774387500	17.5	0.4	2.34	17.399999	17.5	17.399999	170
1774301100	17.1	-0.1	-0.58	16.5	17.1	16.3	506
1774041900	17.2	0	0.00	17.2	17.2	17.2	250
1773955500	17.2	-0.3	-1.71	17	17.2	17	289
1773869100	17.5	0	0.00	17.5	17.5	17.5	0
1773782700	17.5	-0.4	-2.23	17.5	17.5	17.5	1
1773696300	17.899999	-0.4	-2.19	17.8	18	17.7	324
1773437100	18.3	0	0.00	18.3	18.3	18.3	0
1773350700	18.3	0	0.00	18.3	18.3	18.3	0
1773264300	18.3	0	0.00	18.3	18.3	18.3	0
1773177900	18.3	0.2	1.10	18.3	18.3	18.3	67
1773036000	18.1	0	0.00	18.1	18.1	18.1	0