Nestle Nam Sf 1 Adr【NESM】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	-0.8	-0.877192982456	91.2	92.8	89.4	1756	91.16149465	DE
4	3.8	4.38799076212	86.6	92.8	84.4	2032	89.85206603	DE
12	5	5.85480093677	85.4	92.8	81.8	2209	86.72252224	DE
26	10.2	12.7182044888	80.2	92.8	76.599999	2831	85.83333606	DE
52	6.800001	8.13397258533	83.599999	92.8	75.2	3232	83.71129386	DE
156	-21.1	-18.9237668161	111.5	112.5	75.2	2910	88.81531253	DE
260	-21.1	-18.9237668161	111.5	112.5	75.2	2910	88.81531253	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
1783715100	89.8	0	0.00	89.8	90	89.6	373
1783628700	89.8	-1	-1.10	90.6	90.6	89.6	732
1783542300	90.8	-1	-1.09	91.4	92	90.8	781
1783455900	91.8	1	1.10	90.8	92.8	89.4	3592
1783369500	90.8	-0.2	-0.22	91.4	92.2	90.4	2107
1783110300	91	-1.2	-1.30	91.2	92.4	90.6	1566
1783023900	92.2	2	2.22	90	92.2	90	9142
1782937500	90.2	0.4	0.45	89.6	90.2	89.4	1434
1782851100	89.8	-1.4	-1.54	91.6	91.6	89.6	2535
1782764700	91.2	1.4	1.56	89.4	91.2	89.4	1970
1782505500	89.8	-0.4	-0.44	89.4	90.2	89	552
1782419100	90.2	0.2	0.22	89.6	90.8	89	1829
1782332700	90	2.6	2.97	87.2	90	87.2	3585
1782246300	87.4	2	2.34	85.4	87.4	85	1995
1782159900	85.4	0.6	0.71	85.2	85.599999	84.4	569
1781900700	84.8	-1.2	-1.40	85.599999	85.599999	84.8	7
1781814300	86	0.4	0.47	85	86	84.8	1215
1781727900	85.599999	-0.6	-0.70	85.8	86.4	85.599999	1011
1781641500	86.2	0.2	0.23	85.2	86.4	85.2	1242
1781555100	86	-0.6	-0.69	86	86.6	85.8	1058
1781295900	86.6	0.6	0.70	86.6	87.6	86.4	3711
1781209500	86	0	0.00	86.2	87	86	692
1781123100	86	1.6	1.90	84.599999	86	84.599999	1754
1781036700	84.4	1.4	1.69	83.4	84.8	83.4	4085
1780950300	83	-0.4	-0.48	83.4	83.8	82.599999	714
1780691100	83.4	-0.2	-0.24	83.599999	84	83.2	9009
1780604700	83.599999	-0.2	-0.24	84	84.8	83.4	797
1780518300	83.8	-0.6	-0.71	85.2	85.599999	83.8	1293
1780431900	84.4	-0.8	-0.94	84.8	86	84.4	3252
1780345500	85.2	-1.8	-2.07	87.4	87.4	85	820
1780086300	87	-0.6	-0.68	87.2	88	86.6	3090
1779999900	87.6	-0.6	-0.68	88	88	86	2409
1779913500	88.2	1.6	1.85	86	88.8	86	1565
1779827100	86.6	0.2	0.23	86.4	87.6	86	3281
1779740700	86.4	-0.2	-0.23	86.4	87.4	86	520
1779481500	86.6	0.2	0.23	86.2	87.4	86	1089
1779395100	86.4	0.8	0.93	85.4	86.8	85.4	1151
1779308700	85.599999	-1.8	-2.06	86.4	87	85.599999	1383
1779222300	87.4	1.4	1.63	86	87.4	86	1154
1779135900	86	0.8	0.94	84.599999	86	84.4	1378
1778876700	85.2	1.2	1.43	85.2	85.4	84.2	522
1778790300	84	0.4	0.48	83.599999	84.8	83.599999	2658
1778703900	83.599999	-0.2	-0.24	83.8	84.4	83.599999	309
1778617500	83.8	0.8	0.96	83	84	82.8	2616
1778531100	83	-1.8	-2.12	84.599999	84.599999	83	494
1778271900	84.8	0.2	0.24	84.599999	84.8	83.4	1665
1778185500	84.599999	-1.4	-1.63	86.4	86.4	84.599999	1111
1778099100	86	1	1.18	85	86	85	1146
1778012700	85	-0.4	-0.47	84.599999	85.4	83.8	6400
1777926300	85.4	-0.6	-0.70	86.2	86.4	84.8	2480
1777580700	86	0.2	0.23	85.4	86.4	85.4	1043
1777494300	85.8	-1.2	-1.38	86.8	86.8	85.599999	253
1777407900	87	-0.4	-0.46	87.6	87.8	86.8	820
1777321500	87.4	-0.8	-0.91	87.6	88	86.8	848
1777062300	88.2	1.6	1.85	86.6	88.6	86.6	3921
1776975900	86.6	3.6	4.34	83.4	87.8	82.599999	10780
1776889500	83	1.2	1.47	82.8	83.2	81.8	1132
1776803100	81.8	-4	-4.66	85	85	81.8	4937
1776716700	85.8	0.4	0.47	85.8	86	83.4	5270
1776457500	85.4	0.4	0.47	85.2	85.8	84.2	1842
1776371100	85	0.2	0.24	84.4	85.4	84.2	877
1776284700	84.8	-1.6	-1.85	86.2	86.4	84.8	732
1776198300	86.4	1.8	2.13	85.2	86.4	85.2	1295
1776111900	84.599999	-0.8	-0.94	84.8	85.599999	84.599999	1292