Nikon Corp【NKN】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	0.15	1.48367952522	10.11	11.195	9.674	3162	10.45467109	DE
4	-0.404999	-3.79745933403	10.664999	12.705	9.674	2071	10.61900769	DE
12	-0.115	-1.10843373494	10.375	12.705	8.8539999	1594	10.36565074	DE
26	-0.019999	-0.194542820481	10.279999	12.705	8.8539999	1351	10.27299337	DE
52	1.636	18.9703153989	8.624	12.705	8	1185	10.0045969	DE
156	0.394	3.99351307521	9.866	12.705	7.85	774	9.8966954	DE
260	0.394	3.99351307521	9.866	12.705	7.85	774	9.8966954	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	10.35	-0.57	-5.18	10.345	10.595	10.24	478
1780604700	10.915	-0.04	-0.32	10.94	10.99	10.699999	2465
1780518300	10.95	0.87	8.63	10.875	11.195	10.63	4172
1780431900	10.08	-0.03	-0.25	9.846	10.08	9.674	4432
1780345500	10.105	0.13	1.25	10.11	10.295	10.005	4263
1780086300	9.98	-0.3	-2.87	10.135	10.135	9.9019999	3156
1779999900	10.275	0.03	0.29	10.275	10.279999	10.275	993
1779913500	10.244999	-0.51	-4.74	10.324999	10.41	10.244999	7
1779827100	10.755	-0.23	-2.09	10.465	10.755	10.465	247
1779740700	10.985	0.45	4.27	10.905	10.985	10.8	172
1779481500	10.535	-0.1	-0.94	10.46	10.67	10.46	5841
1779395100	10.635	-0.02	-0.14	10.539999	10.635	10.465	7822
1779308700	10.65	-0.45	-4.05	10.605	10.735	10.5	1347
1779222300	11.1	0.08	0.73	10.745	11.1	10.745	18
1779135900	11.02	-1.46	-11.66	11.435	11.435	11.02	755
1778876700	12.475	-0.23	-1.81	12.53	12.53	12.475	92
1778790300	12.705	1.12	9.67	12.05	12.705	12.05	593
1778703900	11.585	0.14	1.18	11.5	11.62	11.37	797
1778617500	11.45	0.79	7.36	11	11.5	11	3215
1778531100	10.664999	0.84	8.54	10.664999	10.86	10.605	559
1778271900	9.826	-0.27	-2.66	9.5	9.826	9.5	351
1778185500	10.095	0.07	0.65	10.195	10.205	9.85	11124
1778099100	10.029999	0.33	3.40	9.846	10.039999	9.846	643
1778012700	9.6999999	-0.03	-0.31	9.334	9.6999999	9.332	1622
1777926300	9.73	0.4	4.31	9.378	9.73	9.3	1046
1777580700	9.3279999	0.24	2.69	9.198	9.3279999	9.198	1046
1777494300	9.084	-0.12	-1.26	9.084	9.084	9.084	100
1777407900	9.1999999	0.2	2.24	9.1999999	9.1999999	9.1999999	804
1777321500	8.9979999	-0.08	-0.88	9.052	9.058	8.906	1066
1777062300	9.0779999	0.02	0.20	9.022	9.0779999	8.8539999	823
1776975900	9.06	-0.93	-9.29	9.348	9.348	9.06	1580
1776889500	9.988	-0.72	-6.74	10.199999	10.199999	9.988	669
1776803100	10.71	0.14	1.28	10.67	10.71	10.505	484
1776716700	10.574999	0.23	2.27	10.515	10.574999	10.46	15
1776457500	10.34	0	0.00	10.34	10.34	10.34	0
1776371100	10.34	-0.11	-1.05	10.32	10.345	10.32	99
1776284700	10.449999	0.14	1.41	10.255	10.449999	10.255	2874
1776198300	10.305	0.02	0.19	10.41	10.41	10.205	481
1776111900	10.285	-0.08	-0.72	10.369999	10.369999	10.285	806
1775852700	10.36	0.08	0.78	10.199999	10.36	10.199999	701
1775766300	10.279999	-0.5	-4.64	10.465	10.465	10.279999	54
1775679900	10.78	0.32	3.01	10.765	10.78	10.699999	3294
1775593500	10.465	-0.09	-0.85	10.485	10.505	10.295	1095
1775161500	10.555	0	0.00	10.555	10.555	10.555	0
1775075100	10.555	0.29	2.78	10.835	10.835	10.555	501
1774988700	10.27	-0.17	-1.58	10.27	10.435	10.27	611
1774902300	10.435	0.19	1.85	10.435	10.435	10.435	1
1774646700	10.244999	-0.27	-2.52	10.3	10.3	10.244999	134
1774560300	10.51	-0.25	-2.32	10.539999	10.539999	10.51	479
1774473900	10.76	0	0.00	10.76	10.76	10.76	0
1774387500	10.76	0.23	2.23	10.76	10.76	10.76	6
1774301100	10.525	0.01	0.05	10.395	10.525	10.395	17
1774041900	10.52	0	0.00	10.52	10.52	10.52	0
1773955500	10.52	0.24	2.33	10.275	10.52	10.275	1973
1773869100	10.279999	0	0.00	10.279999	10.279999	10.279999	0
1773782700	10.279999	-0.05	-0.48	10.185	10.279999	10.185	5655
1773696300	10.33	0.03	0.24	10.375	10.71	10.33	1286
1773437100	10.305	-0.14	-1.34	10.47	10.47	10.305	3778
1773350700	10.445	0.04	0.43	10.44	10.445	10.44	500
1773264300	10.4	-0.09	-0.91	10.4	10.4	10.4	500
1773177900	10.494999	0.34	3.40	10.494999	10.494999	10.494999	800
1773091500	10.15	-0.53	-4.96	10.24	10.24	9.9	10595