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	0.175	1.01419878296	17.255	17.535	17.255	508	17.2627313	DE
4	0.9	5.444646098	16.53	17.535	15.57	478	16.62677913	DE
12	1.055	6.4427480916	16.375	18.62	15.57	281	16.65507764	DE
26	-2.77	-13.7128712871	20.2	20.8	15.57	326	17.95095359	DE
52	1.13	6.93251533742	16.3	22.6	15.57	317	18.58417966	DE
156	-44.57	-71.8870967742	62	89	12.8	427	24.72337588	DE
260	-44.57	-71.8870967742	62	89	12.8	427	24.72337588	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
1782764700	17.36	-0.09	-0.49	17.42	17.535	17.36	577
1782505500	17.445	0	0.00	17.445	17.445	17.445	0
1782419100	17.445	0	0.00	17.445	17.445	17.445	0
1782332700	17.445	0	0.00	17.445	17.445	17.445	0
1782246300	17.445	0.18	1.07	17.36	17.445	17.36	15
1782159900	17.26	-0.06	-0.35	17.255	17.26	17.255	1001
1781900700	17.32	0	0.00	17.32	17.32	17.32	0
1781814300	17.32	0.02	0.12	17.32	17.32	17.32	1087
1781727900	17.3	0.37	2.19	16.78	17.3	16.78	147
1781641500	16.93	0.14	0.83	16.93	16.93	16.93	1
1781555100	16.79	0.55	3.39	16.43	16.835	16.43	10
1781295900	16.239999	0.33	2.11	16.239999	16.239999	16.239999	250
1781209500	15.905	0.05	0.32	15.89	15.905	15.89	1226
1781123100	15.855	0.09	0.54	15.855	15.855	15.855	190
1781036700	15.77	-0.82	-4.97	15.96	16.085	15.57	328
1780950300	16.594999	0.42	2.63	16.445	16.625	16.35	376
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