Nokian Tyres PLC【NRE】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	0	10.94	11.3	10.94	3500	11.07726016	DE
4	0.05	0.459136822773	10.89	11.3	10.23	4615	10.75718867	DE
12	1.5350001	16.3211070316	9.4049999	11.3	8.82	3356	10.14376753	DE
26	2.35	27.3573923166	8.59	11.77	8.59	4105	10.17253424	DE
52	4.56	71.473354232	6.38	11.77	5.95	4516	8.68157174	DE
156	2.8940001	35.9681846379	8.0459999	42.32	5.95	4950	7.89734279	DE
260	2.8940001	35.9681846379	8.0459999	42.32	5.95	4950	7.89734279	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	11.06	-0.07	-0.63	11.1	11.1	11.06	2838
1780604700	11.13	-0.14	-1.24	11.27	11.27	11.13	1130
1780518300	11.27	0.13	1.17	11.3	11.3	11.27	453
1780431900	11.14	0.15	1.36	11.12	11.18	11.12	7147
1780345500	10.99	-0.05	-0.45	11.06	11.22	10.94	5370
1780086300	11.04	0.18	1.66	10.94	11.06	10.94	3401
1779999900	10.86	-0.24	-2.16	10.84	10.97	10.76	10945
1779913500	11.1	0.54	5.11	10.9	11.21	10.85	4409
1779827100	10.56	-0.01	-0.09	10.31	10.56	10.31	160
1779740700	10.57	0.26	2.52	10.58	10.58	10.57	251
1779481500	10.31	-0.05	-0.48	10.34	10.38	10.31	272
1779395100	10.36	0.08	0.78	10.27	10.36	10.27	23
1779308700	10.279999	-0.06	-0.58	10.27	10.279999	10.27	2
1779222300	10.34	-0.14	-1.34	10.449999	10.449999	10.27	775
1779135900	10.48	0.15	1.45	10.23	10.529999	10.23	2897
1778876700	10.33	-0.31	-2.91	10.5	10.539999	10.33	649
1778790300	10.64	0.18	1.72	10.6	10.64	10.6	4
1778703900	10.46	-0.01	-0.10	10.46	10.46	10.46	100
1778617500	10.47	-0.18	-1.69	10.55	10.619999	10.46	7043
1778531100	10.65	0.05	0.47	10.89	10.89	10.65	42650
1778271900	10.6	0	0.00	10.6	10.6	10.6	0
1778185500	10.6	-0.17	-1.58	10.78	10.79	10.6	2837
1778099100	10.77	0.49	4.77	10.79	10.79	10.67	826
1778012700	10.279999	-0.02	-0.19	10.19	10.36	10.19	836
1777926300	10.3	-0.18	-1.72	10.36	10.52	10.3	1339
1777580700	10.48	0.04	0.38	10.369999	10.48	10.369999	2510
1777494300	10.44	0.06	0.58	10.41	10.46	10.41	641
1777407900	10.38	-0.02	-0.19	10.39	10.39	10.33	1001
1777321500	10.4	0.07	0.68	10.48	10.48	10.4	107
1777062300	10.33	-0.05	-0.48	10.41	10.43	10.3	2077
1776975900	10.38	0.79	8.24	9.91	10.529999	9.91	7100
1776889500	9.59	0.1	1.05	9.375	9.81	9.375	3972
1776803100	9.49	0	0.00	9.49	9.49	9.49	1000
1776716700	9.49	-0.24	-2.47	9.52	9.52	9.49	349
1776457500	9.73	0.21	2.15	9.44	9.73	9.4	6022
1776371100	9.525	0.09	0.95	9.525	9.525	9.525	85
1776284700	9.435	-0.12	-1.26	9.4	9.5399999	9.4	11271
1776198300	9.555	0.21	2.19	9.4499999	9.71	9.4499999	1424
1776111900	9.35	-0.22	-2.30	9.455	9.455	9.35	380
1775852700	9.57	0.05	0.58	9.55	9.695	9.5299999	1224
1775766300	9.515	-0.35	-3.55	9.67	9.6999999	9.32	3423
1775679900	9.865	0.84	9.31	9.705	9.865	9.675	8708
1775593500	9.025	-0.22	-2.33	9.375	9.375	9.025	1207
1775161500	9.24	-0.17	-1.81	9.26	9.265	9.24	1174
1775075100	9.41	0.19	2.06	9.385	9.41	9.385	910
1774988700	9.22	0.15	1.60	9.105	9.22	9.105	1130
1774902300	9.0749999	-0.07	-0.77	9.1	9.14	9.0749999	568
1774646700	9.145	-0.12	-1.30	9.4	9.4	9.09	1134
1774560300	9.265	-0.29	-3.04	9.235	9.265	9.235	1063
1774473900	9.555	0.25	2.74	9.735	9.735	9.555	640
1774387500	9.3	0.21	2.31	9.285	9.3	9.26	488
1774301100	9.09	-0.2	-2.10	8.97	9.09	8.82	14926
1774041900	9.285	0.03	0.32	9.285	9.285	9.285	58
1773955500	9.255	-0.23	-2.42	9.33	9.35	9.215	6979
1773869100	9.485	-0.08	-0.78	9.695	9.695	9.485	1955
1773782700	9.56	0.17	1.81	9.33	9.56	9.3249999	129
1773696300	9.39	0.02	0.21	9.44	9.44	9.295	1269
1773437100	9.3699999	0.02	0.21	9.4049999	9.455	9.3699999	9511
1773350700	9.35	-0.35	-3.56	9.52	9.55	9.35	2627
1773264300	9.695	-0.14	-1.42	9.8	9.8	9.61	6656
1773177900	9.835	0.19	1.97	9.82	9.9499999	9.82	2744
1773091500	9.645	-0.38	-3.74	9.88	9.88	9.645	1302
1772832300	10.02	-0.13	-1.28	10.07	10.08	10.02	122