Nissan Chemical Corporation【NSC】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	2	4.56621004566	43.8	47	43.2	52	45.09069767	DE
4	5.2	12.8078817734	40.6	47	38.2	77	41.09539864	DE
12	11.4	33.1395348837	34.4	47	33.4	84	38.81975231	DE
26	16.6	56.8493150685	29.2	47	29	124	35.28560414	DE
52	20	77.519379845	25.8	47	25	121	32.58820074	DE
156	5.6	13.9303482587	40.2	47	24.8	105	31.54046381	DE
260	5.6	13.9303482587	40.2	47	24.8	105	31.54046381	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
1782505500	45	0	0.00	45	45	45	4
1782419100	45	0.6	1.35	47	47	45	3
1782332700	44.4	1	2.30	44.4	44.4	44.4	21
1782246300	43.4	-2.2	-4.82	43.4	44.4	43.2	38
1782159900	45.6	0.8	1.79	45.8	45.8	44.6	170
1781900700	44.8	1.6	3.70	43.8	44.8	43.8	26
1781814300	43.2	-0.4	-0.92	43.8	43.8	43.2	3
1781727900	43.6	1.2	2.83	43.2	43.6	42.2	17
1781641500	42.4	0	0.00	42.4	42.4	42.4	0
1781555100	42.4	1.6	3.92	42.4	42.4	42.4	26
1781295900	40.799999	1.4	3.55	41.2	41.2	40.799999	170
1781209500	39.4	0.2	0.51	38.4	39.4	38.4	3
1781123100	39.2	0	0.00	39.2	39.2	39.2	0
1781036700	39.2	-1	-2.49	39.2	39.2	38.2	202
1780950300	40.2	-0.2	-0.50	39.6	40.2	39.6	4
1780691100	40.4	0.4	1.00	40	40.4	40	145
1780604700	40	-0.2	-0.50	39.799999	40	39.799999	361
1780518300	40.2	0.8	2.03	40.2	40.2	40.2	20
1780431900	39.4	-0.2	-0.51	39.4	39.4	39.4	78
1780345500	39.6	0	0.00	40.6	40.6	39.6	17
1780086300	39.6	0	0.00	39.6	39.6	39.6	0
1779999900	39.6	-1.2	-2.94	39.6	39.6	39.6	29
1779913500	40.799999	1.4	3.55	39.799999	41	39.799999	119
1779827100	39.4	-0.6	-1.50	39.4	39.4	39.4	128
1779740700	40	1.4	3.63	39.799999	40	38.799999	6
1779481500	38.6	0	0.00	38.6	38.6	38.6	0
1779395100	38.6	-0.6	-1.53	38.6	38.6	38.6	1
1779308700	39.2	0	0.00	39.2	39.2	39.2	128
1779222300	39.2	0.6	1.55	39.2	39.2	39.2	426
1779135900	38.6	-0.4	-1.03	39.2	40.6	38.6	493
1778876700	39	-1.8	-4.41	39	39	39	50
1778790300	40.799999	1.4	3.55	40.6	40.799999	39.799999	23
1778703900	39.4	1	2.60	39.2	39.4	38.2	167
1778617500	38.4	1.2	3.23	38.4	38.4	38.4	1
1778531100	37.2	-0.4	-1.06	38.2	38.2	37.2	4
1778271900	37.6	0	0.00	37.6	37.6	37.6	0
1778185500	37.6	0.8	2.17	38	38	37.6	4
1778099100	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1778012700	36.799999	-0.4	-1.08	36.799999	36.799999	36.799999	1
1777926300	37.2	2.4	6.90	37	37.2	37	5
1777580700	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777494300	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777407900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777321500	34.799999	-0.6	-1.69	34.799999	35.6	34.799999	103
1777062300	35.4	-0.8	-2.21	36	36.2	35.4	255
1776975900	36.2	0.6	1.69	36.2	36.2	36.2	1
1776889500	35.6	0	0.00	35.6	35.6	35.6	1
1776803100	35.6	0	0.00	35.6	35.6	35.6	0
1776716700	35.6	0	0.00	35.6	35.6	35.6	0
1776457500	35.6	0.8	2.30	35.6	35.6	35.6	1
1776371100	34.799999	0	0.00	34	34.799999	34	6
1776284700	34.799999	0.2	0.58	34.799999	34.799999	34.799999	41
1776198300	34.6	0	0.00	34.799999	34.799999	34.6	6
1776111900	34.6	0	0.00	34.6	34.6	34.6	0
1775852700	34.6	-0.6	-1.70	34.4	34.6	33.799999	157
1775766300	35.2	-0.4	-1.12	35	35.2	34.4	169
1775679900	35.6	1.4	4.09	35.6	35.6	35.6	15
1775593500	34.2	0.2	0.59	34.4	34.6	33.4	153
1775161500	34	0.6	1.80	34	34	34	10
1775075100	33.4	0	0.00	34	34.4	33.4	165
1774988700	33.4	0.4	1.21	32.6	33.4	32.4	162
1774905900	33	0	0.00	33	33	33	0
1774646700	33	0	0.00	33	33	33	150