Nippon Steel Corporation【NPS】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	-0.191	-6.14839851923	3.1065	3.1085	2.8605	4214	2.98197385	DE
4	-0.16	-5.20240611283	3.0755	3.208	2.8605	2304	3.00858367	DE
12	-0.3405	-10.4576167076	3.256	3.4395	2.8605	2871	3.1522175	DE
26	-0.5735	-16.4373746059	3.489	3.96	2.8605	3531	3.37082593	DE
52	-14.3645	-83.1278935185	17.28	19.998	2.8605	2513	4.92463076	DE
156	-19.0795	-86.7447147079	21.995	25	2.8605	1560	10.95405933	DE
260	-19.0795	-86.7447147079	21.995	25	2.8605	1560	10.95405933	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	2.932	0.01	0.33	2.9754999	2.9895	2.932	5887
1780604700	2.9225	-0.03	-1.10	2.9345	2.942	2.8755	1897
1780518300	2.955	0.05	1.76	2.9655	2.9714999	2.9255	1711
1780431900	2.904	-0.08	-2.55	2.9325	2.9325	2.8605	3364
1780345500	2.98	-0.12	-3.76	2.9785	3.0345	2.9235	10244
1780086300	3.0964999	-0.02	-0.64	3.1065	3.1085	3.033	3855
1779999900	3.1165	0.08	2.52	3.0205	3.1165	3.0205	820
1779913500	3.04	0.02	0.50	3.0684999	3.075	3.0035	3857
1779827100	3.025	0.04	1.42	2.983	3.058	2.981	5999
1779740700	2.9825	-0.02	-0.78	3.0339999	3.0355	2.9805	494
1779481500	3.0059999	0.03	0.87	3.025	3.0495	2.9565	532
1779395100	2.98	0.01	0.49	2.979	2.98	2.9129999	812
1779308700	2.9655	-0.02	-0.52	2.9605	3.0245	2.9405	718
1779222300	2.981	-0	-0.12	2.9605	2.9935	2.96	2256
1779135900	2.9845	-0.11	-3.49	3.0085	3.0135	2.9485	2463
1778876700	3.0924999	0.05	1.49	3.0375	3.0924999	3.003	813
1778790300	3.047	-0.1	-3.18	3	3.059	2.9955	555
1778703900	3.1469999	0.13	4.31	3.0005	3.208	3.0005	57
1778617500	3.017	-0.06	-1.81	3.0375	3.049	3.017	1381
1778531100	3.0724999	-0.09	-2.75	3.0755	3.0755	3.0135	3531
1778271900	3.1595	0	0.00	3.0755	3.1595	3.0755	714
1778185500	3.1595	-0.03	-1.08	3.215	3.217	3.12	2350
1778099100	3.194	0.07	2.36	3.1725	3.194	3.1245	1315
1778012700	3.1205	0.02	0.65	3.1004999	3.1545	3.1004999	148
1777926300	3.1004999	-0.05	-1.57	3.112	3.112	3.1004999	2155
1777580700	3.15	0.01	0.25	3.079	3.15	3.079	3339
1777494300	3.142	0.01	0.40	3.128	3.142	3.0605	1941
1777407900	3.1295	0.05	1.61	3.134	3.134	3.1085	3241
1777321500	3.08	0.03	1.02	3.084	3.084	3.0475	3927
1777062300	3.049	-0.04	-1.34	3.1	3.103	3.049	1796
1776975900	3.0905	-0.03	-1.07	3.1325	3.1485	3.0905	2782
1776889500	3.124	-0.05	-1.48	3.1505	3.1755	3.124	2283
1776803100	3.171	-0.08	-2.55	3.205	3.205	3.1205	3004
1776716700	3.254	0.06	1.88	3.23	3.254	3.23	750
1776457500	3.194	0.01	0.44	3.1974999	3.212	3.194	1583
1776371100	3.18	-0	-0.03	3.1805	3.202	3.18	292
1776284700	3.181	-0	-0.14	3.22	3.2385	3.1805	1240
1776198300	3.1855	-0.01	-0.42	3.223	3.2465	3.1805	691
1776111900	3.199	-0.02	-0.65	3.1805	3.231	3.1805	1956
1775852700	3.22	-0.07	-2.11	3.191	3.2495	3.191	2003
1775766300	3.2895	0.05	1.54	3.2825	3.2895	3.2214999	772
1775679900	3.2395	0.07	2.10	3.25	3.314	3.2395	1523
1775593500	3.173	-0	-0.08	3.211	3.2174999	3.173	6484
1775161500	3.1755	-0.09	-2.76	3.2155	3.237	3.1435	2740
1775075100	3.2655	0.01	0.23	3.2705	3.2705	3.188	8949
1774988700	3.258	0.08	2.52	3.1315	3.258	3.1315	2813
1774902300	3.178	0.06	1.84	3.13	3.178	3.13	2967
1774646700	3.1205	-0.09	-2.94	3.1885	3.196	3.1205	3885
1774560300	3.215	-0.01	-0.17	3.215	3.215	3.215	810
1774473900	3.2205	-0.02	-0.57	3.2305	3.2719999	3.2205	1720
1774387500	3.239	-0.01	-0.43	3.2075	3.239	3.196	706
1774301100	3.253	-0.06	-1.94	3.205	3.319	3.1295	8213
1774041900	3.3175	0.05	1.62	3.265	3.3175	3.2575	1470
1773955500	3.2645	-0.02	-0.46	3.2035	3.295	3.2035	4753
1773869100	3.2795	-0.12	-3.53	3.3	3.307	3.2795	2417
1773782700	3.3995	0.17	5.33	3.2105	3.4395	3.2105	3751
1773696300	3.2275	-0.03	-1.04	3.22	3.254	3.1945	21357
1773437100	3.2615	-0.03	-0.82	3.2559999	3.2615	3.24	5451
1773350700	3.2885	-0.09	-2.69	3.2799999	3.3	3.273	7296
1773264300	3.3795	0.05	1.56	3.2785	3.3795	3.2785	4852
1773177900	3.3275	-0.04	-1.07	3.3115	3.3665	3.2555	5264
1773091500	3.3635	0.14	4.34	3.257	3.3635	3.2105	5424