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	0.48	1.45808019441	32.92	33.4	32.7	7	32.90307692	DE
4	3.08	10.1583113456	30.32	33.4	30.32	25	31.25919355	DE
12	-3.23	-8.81790881791	36.63	39.38	30.32	36	34.26820243	DE
26	-2.37	-6.62566396422	35.77	39.52	30.32	64	34.99160177	DE
52	7.78	30.3669008587	25.62	39.52	25.21	151	33.97165232	DE
156	10.6	46.4912280702	22.8	52.06	17	234	30.52199842	DE
260	10.6	46.4912280702	22.8	52.06	17	234	30.52199842	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	32.7	0	0.00	32.7	32.7	32.7	0
1782419100	32.7	0	0.00	32.7	32.7	32.7	0
1782332700	32.7	0	0.00	32.7	32.7	32.7	0
1782246300	32.7	-0.22	-0.67	32.7	32.7	32.7	1
1782159900	32.92	0.96	3.00	32.92	32.92	32.92	12
1781900700	31.96	0	0.00	31.96	31.96	31.96	0
1781814300	31.96	0.76	2.44	31.96	31.96	31.96	50
1781727900	31.2	0	0.00	31.2	31.2	31.2	0
1781641500	31.2	0	0.00	31.2	31.2	31.2	0
1781555100	31.2	0	0.00	31.2	31.2	31.2	0
1781295900	31.2	0	0.00	31.2	31.2	31.2	0
1781209500	31.2	0.88	2.90	31.2	31.2	31.2	1
1781123100	30.32	0	0.00	30.32	30.32	30.32	0
1781036700	30.32	0	0.00	30.32	30.32	30.32	0
1780950300	30.32	-1.87	-5.81	30.32	30.32	30.32	60
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
1774850400	33.72	0	0.00	33.72	33.72	33.72	0