Nomura Holdings Inc【NSE】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	0.56	7.2821846554	7.69	8.25	7.69	3885	7.92135455	DE
4	0.724	9.61998405528	7.526	8.25	7.268	4121	7.82014766	DE
12	1.249	17.8403085274	7.001	8.25	6.392	3024	7.29387314	DE
26	0.65	8.55263157895	7.6	8.25	6.364	4192	7.25517543	DE
52	2.806	51.5429831007	5.444	8.25	5.26	3887	6.83767826	DE
156	4.732	134.50824332	3.518	8.25	3.518	4012	5.71365481	DE
260	4.732	134.50824332	3.518	8.25	3.518	4012	5.71365481	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
1783369500	8.048	0.21	2.63	8.049	8.05	7.985	6723
1783110300	7.842	0	0.00	7.842	7.842	7.842	0
1783023900	7.842	0.06	0.76	7.89	7.898	7.757	6355
1782937500	7.783	0.01	0.12	7.704	7.865	7.704	1755
1782851100	7.774	0	0.00	7.69	7.774	7.69	708
1782764700	7.774	0.02	0.30	7.6	7.774	7.6	1573
1782505500	7.751	-0.02	-0.23	7.782	7.782	7.749	1540
1782419100	7.769	0.16	2.04	7.793	7.834	7.584	18893
1782332700	7.614	0.09	1.20	7.639	7.639	7.59	2805
1782246300	7.524	-0.29	-3.66	7.573	7.573	7.524	3131
1782159900	7.81	-0.08	-1.01	7.81	7.81	7.81	3023
1781900700	7.89	0	0.00	7.89	7.89	7.89	0
1781814300	7.89	-0.09	-1.08	7.799	7.89	7.69	708
1781727900	7.976	0.3	3.95	7.799	7.976	7.799	19595
1781641500	7.673	-0.01	-0.12	7.673	7.673	7.673	140
1781555100	7.682	0.35	4.83	7.64	7.752	7.633	2394
1781295900	7.328	0	0.00	7.328	7.328	7.328	0
1781209500	7.328	-0.28	-3.62	7.268	7.382	7.268	1851
1781123100	7.603	0	0.00	7.603	7.603	7.603	0
1781036700	7.603	0.13	1.71	7.526	7.714	7.526	6032
1780950300	7.475	0.2	2.76	7.346	7.607	7.346	7435
1780691100	7.274	0	0.00	7.274	7.274	7.274	0
1780604700	7.274	0.08	1.11	7.229	7.375	7.229	1514
1780518300	7.194	0.13	1.90	7.339	7.339	7.194	94
1780431900	7.06	0.04	0.54	7.06	7.06	7.06	1000
1780345500	7.022	0.13	1.81	7.037	7.144	7.022	6922
1780086300	6.897	-0.03	-0.45	6.905	7.021	6.885	1675
1779999900	6.928	0.07	0.98	6.8	6.928	6.8	1533
1779913500	6.861	-0.09	-1.31	6.861	6.861	6.861	291
1779827100	6.952	0	0.00	6.952	6.952	6.952	0
1779740700	6.952	-0.05	-0.66	6.952	6.952	6.952	9
1779481500	6.998	0	0.00	6.998	6.998	6.998	0
1779395100	6.998	0.14	1.97	7.096	7.096	6.998	86
1779308700	6.863	0	0.03	6.903	6.967	6.793	1104
1779222300	6.861	0.04	0.57	6.861	6.861	6.861	100
1779135900	6.822	-0.1	-1.39	6.834	6.834	6.822	252
1778876700	6.918	0.03	0.41	6.994	7.005	6.898	1520
1778790300	6.89	-0.04	-0.63	6.889	6.89	6.889	90
1778703900	6.934	0.39	5.96	6.8	6.934	6.8	932
1778617500	6.5439999	-0.17	-2.58	6.613	6.613	6.5439999	180
1778531100	6.717	-0.05	-0.75	6.697	6.717	6.679	12016
1778271900	6.768	0.02	0.25	6.726	6.768	6.683	256
1778185500	6.751	-0.15	-2.13	6.714	6.763	6.714	1258
1778099100	6.898	0.11	1.55	6.697	6.999	6.697	7650
1778012700	6.793	-0.02	-0.32	6.804	6.804	6.392	4156
1777926300	6.815	-0.09	-1.32	6.82	6.82	6.513	1767
1777580700	6.906	0.25	3.72	6.846	6.906	6.846	630
1777494300	6.658	0.16	2.40	6.658	6.658	6.658	100
1777407900	6.502	0	0.00	6.502	6.502	6.502	0
1777321500	6.502	-0.15	-2.23	6.529	6.598	6.483	12100
1777062300	6.65	-0.31	-4.47	6.981	7.05	6.6	7658
1776975900	6.961	-0.04	-0.56	7.155	7.162	6.91	3748
1776889500	7	-0.18	-2.56	7.159	7.159	7	1614
1776803100	7.184	-0.04	-0.57	7.184	7.184	7.184	400
1776716700	7.225	-0.19	-2.60	7.135	7.331	7.135	6760
1776457500	7.418	0	0.00	7.418	7.418	7.418	0
1776371100	7.418	0.24	3.37	7.418	7.418	7.418	40
1776284700	7.176	0	0.00	7.176	7.176	7.176	0
1776198300	7.176	0.13	1.83	7.001	7.178	7.001	275
1776111900	7.047	-0.1	-1.33	7.035	7.047	7.035	1541
1775852700	7.142	0	0.00	7.142	7.142	7.142	0
1775766300	7.142	-0.12	-1.67	7.142	7.142	7.142	26
1775679900	7.263	0.39	5.71	7.271	7.271	7.263	400
1775593500	6.871	0.11	1.55	6.942	6.942	6.771	3144