Norsk Hydro【NOH1】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	-0.054	-0.908173562059	5.946	6.048	5.688	14085	5.84378604	DE
4	0.33	5.9331175836	5.562	6.102	5.4	18360	5.76018767	DE
12	0.724	14.0092879257	5.168	6.102	5.168	20624	5.70163602	DE
26	0.884	17.6517571885	5.008	6.35	5.006	17705	5.73076965	DE
52	0.804	15.8018867925	5.088	6.45	4.51	20344	5.60556011	DE
156	0.758	14.7643163226	5.134	6.45	4.51	20927	5.50266909	DE
260	0.758	14.7643163226	5.134	6.45	4.51	20927	5.50266909	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
1741901220	5.76	0.04	0.63	5.848	5.86	5.73	10767
1741814820	5.724	-0.14	-2.35	5.8259999	5.888	5.72	13485
1741728420	5.862	0.17	3.06	5.8	5.872	5.738	22952
1741642020	5.688	-0.35	-5.80	6.002	6.0119999	5.688	6887
1741382820	6.038	0.08	1.34	5.946	6.048	5.898	16334
1741296420	5.958	0.2	3.55	5.798	6.102	5.782	35768
1741210020	5.7539999	0.24	4.31	5.5359999	5.798	5.5359999	26154
1741123620	5.516	-0.23	-4.07	5.716	5.716	5.4	30894
1741037220	5.75	0.1	1.77	5.694	5.79	5.574	19120
1740778020	5.65	-0.1	-1.74	5.676	5.676	5.55	15144
1740691620	5.75	-0.01	-0.14	5.774	5.774	5.676	25961
1740605220	5.758	-0.02	-0.28	5.7779999	5.832	5.756	7603
1740518820	5.774	-0.07	-1.27	5.698	5.782	5.698	7779
1740432420	5.848	0.14	2.38	5.726	5.848	5.58	24401
1740173220	5.712	-0.02	-0.35	5.78	5.822	5.7	4681
1740086820	5.732	-0.02	-0.35	5.798	5.86	5.73	11124
1740000420	5.752	0.1	1.77	5.606	5.776	5.606	30250
1739914020	5.652	-0.13	-2.18	5.83	5.83	5.606	11545
1739827620	5.7779999	0.17	2.96	5.692	5.8099999	5.61	21335
1739568420	5.612	-0.15	-2.67	5.562	5.828	5.562	25014
1739482020	5.766	0.16	2.89	5.68	5.766	5.654	8558
1739395620	5.604	-0.07	-1.20	5.68	5.68	5.596	13435
1739309220	5.672	-0.16	-2.78	5.782	5.782	5.622	15820
1739222820	5.834	0.01	0.14	5.852	5.852	5.724	32545
1738963620	5.8259999	-0.05	-0.82	5.926	5.952	5.79	22938
1738877220	5.874	0.16	2.84	5.726	5.902	5.726	38773
1738790820	5.712	0.01	0.18	5.704	5.726	5.638	15610
1738704420	5.702	0.1	1.86	5.7	5.712	5.618	15167
1738618020	5.598	-0.09	-1.51	5.698	5.698	5.566	31214
1738358820	5.684	-0.13	-2.17	5.848	5.848	5.646	17374
1738272420	5.8099999	0.12	2.07	5.698	5.848	5.648	56509
1738186020	5.692	0.06	1.07	5.638	5.7	5.5	73405
1738099620	5.632	0.02	0.28	5.606	5.664	5.5199999	43425
1738013220	5.616	-0.16	-2.77	5.7	5.7	5.484	26601
1737754020	5.776	0.12	2.09	5.628	5.834	5.586	24806
1737667620	5.658	-0	-0.04	5.688	5.704	5.59	31686
1737581220	5.66	-0.08	-1.43	5.628	5.712	5.628	12927
1737494820	5.742	-0.14	-2.45	5.812	5.84	5.7	20808
1737408420	5.886	-0	-0.03	5.9	5.956	5.8179999	20839
1737149220	5.888	0.11	1.83	5.788	5.888	5.788	20344
1737062820	5.782	0.03	0.52	5.788	5.87	5.728	26764
1736976420	5.752	0.15	2.64	5.61	5.79	5.61	21097
1736890020	5.604	-0.08	-1.34	5.698	5.698	5.548	7750
1736803620	5.68	0.16	2.90	5.482	5.68	5.482	21002
1736544420	5.5199999	-0.07	-1.18	5.578	5.578	5.49	23369
1736458020	5.586	0.22	4.02	5.38	5.634	5.36	27114
1736371620	5.37	0.04	0.79	5.36	5.372	5.274	6684
1736285220	5.328	-0.07	-1.33	5.406	5.418	5.328	3978
1736198820	5.4	-0.01	-0.11	5.416	5.436	5.28	9391
1735939620	5.406	-0.06	-1.17	5.336	5.406	5.336	11411
1735853220	5.47	0.2	3.80	5.298	5.472	5.298	12159
1735594020	5.2699999	-0.04	-0.72	5.26	5.304	5.2539999	5296
1735334820	5.308	-0.01	-0.15	5.306	5.3179999	5.28	18633
1734989220	5.316	0.01	0.11	5.264	5.324	5.26	15499
1734730020	5.3099999	0.07	1.34	5.168	5.312	5.168	14172
1734643620	5.24	-0.14	-2.60	5.29	5.3099999	5.22	11296
1734557220	5.38	-0.04	-0.81	5.414	5.46	5.38	13786
1734470820	5.424	-0.08	-1.38	5.424	5.464	5.406	13008
1734384420	5.5	-0.04	-0.76	5.502	5.542	5.474	10337