NAPCO Security Technologies Inc【NS1】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	0	0	0	0	0	DE
4	-0.29	-0.946475195822	30.64	32.76	30.64	53	30.982625	DE
12	-6.83	-18.370091447	37.18	39.38	30.64	89	34.85032583	DE
26	-6.03	-16.5750412314	36.38	39.52	30.43	113	35.38391306	DE
52	5.1	20.198019802	25.25	39.52	23.06	164	32.82308718	DE
156	7.55	33.1140350877	22.8	52.06	17	236	30.52117372	DE
260	7.55	33.1140350877	22.8	52.06	17	236	30.52117372	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
1780691100	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1780604700	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1780518300	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1780431900	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1780345500	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1780086300	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1779999900	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1779913500	32.189999	-0.57	-1.74	32.189999	32.189999	32.189999	34
1779827100	32.759999	0	0.00	32.759999	32.759999	32.759999	0
1779740700	32.759999	2.12	6.92	32.759999	32.759999	32.759999	1
1779481500	30.64	0	0.00	30.64	30.64	30.64	0
1779395100	30.64	0	0.00	30.64	30.64	30.64	0
1779308700	30.64	0	0.00	30.64	30.64	30.64	0
1779222300	30.64	0	0.00	30.64	30.64	30.64	0
1779135900	30.64	-4.89	-13.76	30.64	30.64	30.64	125
1778876700	35.53	0	0.00	35.53	35.53	35.53	0
1778790300	35.53	0	0.00	35.53	35.53	35.53	0
1778703900	35.53	0	0.00	35.53	35.53	35.53	0
1778617500	35.53	0	0.00	35.53	35.53	35.53	0
1778531100	35.53	0	0.00	35.53	35.53	35.53	0
1778271900	35.53	0	0.00	35.53	35.53	35.53	0
1778185500	35.53	-1.04	-2.84	35.53	35.53	35.53	15
1778099100	36.57	0	0.00	36.57	36.57	36.57	0
1778012700	36.57	0	0.00	36.57	36.57	36.57	0
1777926300	36.57	-2.81	-7.14	36.57	36.57	36.57	55
1777580700	39.38	0.44	1.13	39.38	39.38	39.38	77
1777494300	38.94	0	0.00	38.94	38.94	38.94	0
1777407900	38.94	0.01	0.03	38.94	38.94	38.94	1
1777321500	38.93	0	0.00	38.93	38.93	38.93	0
1777062300	38.93	0	0.00	38.93	38.93	38.93	0
1776975900	38.93	0.45	1.17	38.93	38.93	38.93	1
1776889500	38.479999	0.66	1.75	38.479999	38.479999	38.479999	10
1776803100	37.82	0	0.00	37.82	37.82	37.82	0
1776716700	37.82	0	0.00	37.82	37.82	37.82	0
1776457500	37.82	0	0.00	37.82	37.82	37.82	0
1776371100	37.82	0	0.00	37.82	37.82	37.82	0
1776284700	37.82	1.19	3.25	37.82	37.82	37.82	1
1776198300	36.63	0	0.00	36.63	36.63	36.63	0
1776111900	36.63	2.76	8.15	36.63	36.63	36.63	129
1775852700	33.869999	0	0.00	33.869999	33.869999	33.869999	0
1775766300	33.869999	0	0.00	33.869999	33.869999	33.869999	0
1775679900	33.869999	0	0.00	33.869999	33.869999	33.869999	0
1775593500	33.869999	0	0.00	33.869999	33.869999	33.869999	0
1775161500	33.869999	0	0.00	33.869999	33.869999	33.869999	0
1775075100	33.869999	0.76	2.30	33.869999	33.869999	33.869999	100
1774988700	33.11	-0.61	-1.81	33.11	33.11	33.11	550
1774905900	33.72	0	0.00	33.72	33.72	33.72	0
1774646700	33.72	0	0.00	33.72	33.72	33.72	0
1774560300	33.72	-2.76	-7.57	34.09	34.09	33.72	4
1774473900	36.479999	-0.16	-0.44	36.479999	36.479999	36.479999	550
1774387500	36.64	1.78	5.11	36.64	36.64	36.64	1
1774301100	34.86	-1.69	-4.62	35	35	34.86	101
1774041900	36.549999	-0.99	-2.64	36.549999	36.549999	36.549999	8
1773955500	37.54	0	0.00	37.54	37.54	37.54	0
1773869100	37.54	0	0.00	37.54	37.54	37.54	0
1773782700	37.54	0	0.00	37.54	37.54	37.54	0
1773696300	37.54	0.36	0.97	37.54	37.54	37.54	1
1773437100	37.18	0.57	1.56	37.18	37.18	37.18	14
1773350700	36.61	0	0.00	36.61	36.61	36.61	0
1773264300	36.61	0	0.00	36.61	36.61	36.61	0
1773177900	36.61	0	0.00	36.61	36.61	36.61	0
1773091500	36.61	-0.3	-0.81	36.61	36.61	36.61	122