Nippon Gas Co Ltd【NG0】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	0.5	3.44827586207	14.5	15.1	14.5	121	14.95311203	DE
4	0.2	1.35135135135	14.8	15.3	14.3	133	14.82843735	DE
12	-1	-6.25	16	16.399999	14.3	117	15.01533359	DE
26	-1.399999	-8.53657978882	16.399999	17.1	14.3	138	15.68223019	DE
52	-0.9	-5.66037735849	15.9	17.1	14.3	111	15.69878313	DE
156	0.3	2.04081632653	14.7	17.1	12.5	125	15.11359663	DE
260	0.3	2.04081632653	14.7	17.1	12.5	125	15.11359663	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
1781727900	14.5	0	0.00	14.5	14.5	14.5	0
1781641500	14.5	-0.6	-3.97	14.5	14.5	14.5	1
1781555100	15.1	0	0.00	14.8	15.1	14.8	8
1781295900	15.1	0.2	1.34	15.1	15.1	15.1	122
1781209500	14.9	0.2	1.36	14.5	14.9	14.5	351
1781123100	14.7	-0.3	-2.00	14.9	15	14.5	261
1781036700	15	0	0.00	15	15	15	0
1780950300	15	0.7	4.90	14.6	15.1	14.6	424
1780691100	14.3	-0.5	-3.38	14.7	14.7	14.3	366
1780604700	14.8	0	0.00	14.8	14.8	14.8	3
1780518300	14.8	0	0.00	14.8	14.8	14.8	0
1780431900	14.8	0	0.00	14.8	14.8	14.8	1
1780345500	14.8	-0.2	-1.33	14.8	14.8	14.8	1
1780086300	15	-0.1	-0.66	15	15	15	332
1779999900	15.1	-0.1	-0.66	15	15.1	15	3
1779913500	15.2	0.1	0.66	15.2	15.2	15.2	11
1779827100	15.1	0	0.00	15.1	15.1	15.1	0
1779740700	15.1	0.1	0.67	15.2	15.2	15.1	11
1779481500	15	0.1	0.67	15.3	15.3	14.8	125
1779395100	14.9	0.1	0.68	14.8	14.9	14.8	111
1779308700	14.8	0.1	0.68	15.2	15.3	14.8	360
1779222300	14.7	-0.2	-1.34	14.7	14.7	14.7	1
1779135900	14.9	0.1	0.68	14.9	14.9	14.6	723
1778876700	14.8	-0.1	-0.67	15.1	15.1	14.8	78
1778790300	14.9	0	0.00	14.9	14.9	14.9	0
1778703900	14.9	0	0.00	14.9	14.9	14.9	0
1778617500	14.9	0	0.00	14.7	14.9	14.7	344
1778531100	14.9	-0.4	-2.61	15.2	15.2	14.9	33
1778271900	15.3	-0.2	-1.29	15.3	15.3	15.3	20
1778185500	15.5	0.3	1.97	15.6	15.6	15.4	258
1778099100	15.2	0.4	2.70	15.2	15.2	15.2	5
1778012700	14.8	-0.4	-2.63	15.2	15.2	14.8	11
1777926300	15.2	0.4	2.70	15.4	15.4	14.8	338
1777580700	14.8	-0.3	-1.99	14.7	14.8	14.4	152
1777494300	15.1	0	0.00	15.1	15.1	15.1	0
1777407900	15.1	0	0.00	15.1	15.1	15.1	66
1777321500	15.1	-0.2	-1.31	15.1	15.1	15.1	240
1777062300	15.3	-0.4	-2.55	15.3	15.3	15.3	1
1776975900	15.7	0.3	1.95	15.7	15.7	15.7	4
1776889500	15.4	0	0.00	15.4	15.4	15.4	1
1776803100	15.4	0	0.00	15.4	15.4	15.4	0
1776716700	15.4	-0.3	-1.91	15.7	15.7	15.4	2
1776457500	15.7	0.1	0.64	15.7	15.7	15.7	29
1776371100	15.6	0.4	2.63	15.3	15.6	15.3	24
1776284700	15.2	-0.4	-2.56	15.5	15.6	15.2	23
1776198300	15.6	-0.3	-1.89	15.4	15.6	15.3	52
1776111900	15.9	0	0.00	15.9	15.9	15.9	0
1775852700	15.9	0.4	2.58	15.9	15.9	15.9	2
1775766300	15.5	0	0.00	15.5	15.5	15.5	0
1775679900	15.5	-0.3	-1.90	15.9	15.9	15.5	26
1775593500	15.8	-0.3	-1.86	15.9	16	15.5	13
1775161500	16.1	-0.3	-1.83	16	16.2	15.8	20
1775075100	16.399999	0.3	1.86	16.399999	16.399999	16.399999	2
1774988700	16.1	0	0.00	16.1	16.1	16.1	0
1774902300	16.1	0.1	0.63	16	16.1	15.7	10
1774646700	16	0	0.00	16	16	16	0
1774560300	16	-0.7	-4.19	16	16	16	307
1774473900	16.7	0.4	2.45	16.6	16.7	16.6	61
1774387500	16.3	-0.1	-0.61	16.399999	16.399999	16.3	2
1774301100	16.399999	-0.3	-1.80	16.2	16.6	15.8	200
1774041900	16.7	0.1	0.60	16.7	16.7	16.7	1
1773955500	16.6	0	0.00	16.5	16.6	16.5	606
1773869100	16.6	0	0.00	16.6	16.6	16.6	0