Nickel Industries Ltd【NM5】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	-0.0312	-5.62162162162	0.555	0.5779999	0.5164	23133	0.56598896	DE
4	-0.1164	-18.1818181818	0.6402	0.68	0.5164	13050	0.57097533	DE
12	-0.0491999	-8.58637148104	0.5729999	0.7148	0.5164	12854	0.61207441	DE
26	0.0678	14.8684210526	0.456	0.7148	0.44	15461	0.57323534	DE
52	0.1038	24.7142857143	0.42	0.7148	0.37	11792	0.52386845	DE
156	0.0738	16.4	0.45	0.7148	0.242	12123	0.47512771	DE
260	0.0738	16.4	0.45	0.7148	0.242	12123	0.47512771	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
1782505500	0.5462	0.0234	4.48	0.5462	0.5462	0.5462	240
1782419100	0.5228	-0.0552	-9.55	0.5228	0.5228	0.5228	6000
1782332700	0.5779999	0.0229999	4.14	0.5779999	0.5779999	0.5779999	4816
1782246300	0.555	-0.022	-3.81	0.5758	0.5758	0.5164	40025
1782159900	0.5769999	0.0013999	0.24	0.5774	0.5774	0.5766	12913
1781900700	0.5756	-0.0604	-9.50	0.555	0.5756	0.54	51913
1781814300	0.636	0	0.00	0.636	0.636	0.636	0
1781727900	0.636	0.0152	2.45	0.5844	0.636	0.5844	245
1781641500	0.6208	0.0452	7.85	0.5699999	0.6208	0.5699999	3001
1781555100	0.5756	0.02	3.60	0.6098	0.6272	0.5748	4530
1781295900	0.5556	0.0226	4.24	0.5547999	0.5556	0.5547999	192
1781209500	0.533	-0.0224	-4.03	0.5328	0.533	0.5328	22887
1781123100	0.5554	-0.019	-3.31	0.532	0.5554	0.532	28416
1781036700	0.5744	0	0.00	0.5744	0.5744	0.5744	0
1780950300	0.5744	-0.0152	-2.58	0.643	0.643	0.5744	10502
1780691100	0.5896	-0.0606	-9.32	0.6021999	0.6021999	0.5896	8098
1780604700	0.6502	0	0.00	0.6502	0.6502	0.6502	0
1780518300	0.6502	0	0.00	0.6502	0.6502	0.6502	0
1780431900	0.6502	-0.0288	-4.24	0.6424	0.6502	0.6422	3290
1780345500	0.679	0.0388	6.06	0.68	0.68	0.6252	11049
1780086300	0.6402	-0.0312	-4.65	0.6402	0.6402	0.6402	925
1779999900	0.6714	0.0612	10.03	0.6714	0.6714	0.6714	9306
1779913500	0.6102	-0.0152	-2.43	0.6102	0.6102	0.6102	5208
1779827100	0.6253999	0.004	0.64	0.6252	0.6253999	0.6252	2501
1779740700	0.6213999	0.0053999	0.88	0.6524	0.6524	0.6213999	18
1779481500	0.616	-0.022	-3.45	0.6222	0.6222	0.616	4647
1779395100	0.638	0	0.00	0.638	0.638	0.638	0
1779308700	0.638	0.01	1.59	0.595	0.638	0.595	4315
1779222300	0.628	-0.0212	-3.27	0.6021999	0.628	0.6021999	18708
1779135900	0.6492	0.024	3.84	0.648	0.6492	0.648	2700
1778876700	0.6252	-0.079	-11.22	0.615	0.666	0.615	6080
1778790300	0.7042	0.053	8.14	0.6752	0.7046	0.6752	6000
1778703900	0.6512	-0.0386	-5.60	0.6504	0.6898	0.6504	10260
1778617500	0.6898	0.0098	1.44	0.6502	0.6898	0.65	7120
1778531100	0.68	0.0002	0.03	0.6798	0.68	0.6502	26190
1778271900	0.6798	0	0.00	0.6438	0.6798	0.6438	1678
1778185500	0.6798	0.0110001	1.64	0.67	0.6998	0.6485999	24631
1778099100	0.6687999	0.0073999	1.12	0.6156	0.6704	0.6156	31984
1778012700	0.6614	-0.0226	-3.30	0.6614	0.6614	0.6614	250
1777926300	0.684	0.0462	7.24	0.6498	0.7148	0.6248	71590
1777580700	0.6378	0.0428	7.19	0.6378	0.6378	0.6064	3794
1777494300	0.595	-0.0482	-7.49	0.6228	0.6478	0.595	3717
1777407900	0.6432	0.0432	7.20	0.5916	0.6442	0.5914	5981
1777321500	0.6	0.0200001	3.45	0.5956	0.6298	0.5956	14370
1777062300	0.5799999	0.0047999	0.83	0.5799999	0.605	0.5799999	3379
1776975900	0.5752	-0.0174	-2.94	0.6262	0.6262	0.5752	18
1776889500	0.5926	-0.0342	-5.46	0.5926	0.5926	0.5926	2657
1776803100	0.6268	0	0.00	0.6268	0.6268	0.6268	0
1776716700	0.6268	0.047	8.11	0.5724	0.6268	0.5724	10500
1776457500	0.5798	-0.0282	-4.64	0.6148	0.6148	0.5798	15750
1776371100	0.608	-0.011	-1.78	0.6266	0.6266	0.6051999	64887
1776284700	0.619	0.0292	4.95	0.6	0.619	0.5672	17185
1776198300	0.5898	0.0024	0.41	0.5819999	0.5901999	0.5819999	16423
1776111900	0.5874	0.0584	11.04	0.5874	0.5874	0.5874	1726
1775852700	0.529	-0.0316	-5.64	0.56	0.5699999	0.529	10002
1775766300	0.5606	0.0106	1.93	0.5576	0.5606	0.5576	2834
1775679900	0.55	0.0234001	4.44	0.5567999	0.5572	0.5215999	34103
1775593500	0.5265999	0.0015999	0.30	0.5729999	0.5729999	0.5265999	6216
1775161500	0.525	-0.005	-0.94	0.5649999	0.5649999	0.525	6433
1775075100	0.53	-0.02	-3.64	0.5749999	0.5749999	0.53	246
1774988700	0.55	-0.01	-1.79	0.55	0.55	0.55	8400
1774902300	0.56	0.035	6.67	0.545	0.56	0.545	20909
1774646700	0.525	0.02	3.96	0.505	0.56	0.505	34643