Northern Trust Corporation【NT4】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	-0.2	-0.12957563978	154.35	156.05	150.5	100	154.37959866	DE
4	7.25	4.93533015657	146.9	156.05	142.15	66	150.39151712	DE
12	32.15	26.3524590164	122	156.05	122	55	144.4247226	DE
26	36.15	30.6355932203	118	156.05	117	46	136.80996988	DE
52	49.15	46.8095238095	105	156.05	102	58	119.61031171	DE
156	82.65	115.594405594	71.5	156.05	60	64	96.51654773	DE
260	82.65	115.594405594	71.5	156.05	60	64	96.51654773	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
1782246300	154.55	4.05	2.69	153.19999	156.05	153.19999	256
1782159900	150.5	0	0.00	150.5	150.5	150.5	0
1781900700	150.5	-3.85	-2.49	150.5	150.5	150.5	11
1781814300	154.35	7.85	5.36	154.35	154.35	154.35	32
1781727900	146.5	0	0.00	146.5	146.5	146.5	0
1781641500	146.5	0	0.00	146.5	146.5	146.5	0
1781555100	146.5	0	0.00	146.5	146.5	146.5	0
1781295900	146.5	0	0.00	146.5	146.5	146.5	0
1781209500	146.5	0	0.00	146.5	146.5	146.5	0
1781123100	146.5	-1.5	-1.01	146.5	146.5	146.5	1
1781036700	148	-0.45	-0.30	145.94999	148	143.5	285
1780950300	148.44999	-1.55	-1.03	148.4	148.69999	148.4	9
1780691100	150	0.65	0.44	150	150	150	35
1780604700	149.35	4.2	2.89	149.35	149.35	149.35	18
1780518300	145.15	3	2.11	145.15	145.15	145.15	40
1780431900	142.15	0	0.00	142.15	142.15	142.15	0
1780345500	142.15	-2.35	-1.63	142.15	142.15	142.15	10
1780086300	144.5	0	0.00	144.5	144.5	144.5	0
1779999900	144.5	0	0.00	144.5	144.5	144.5	0
1779913500	144.5	-1.6	-1.10	146.9	146.9	144.5	28
1779827100	146.1	0.1	0.07	144.35	146.1	144.35	311
1779740700	146	2.9	2.03	146	146	146	1
1779481500	143.1	0	0.00	143.1	143.1	143.1	0
1779395100	143.1	0	0.00	143.1	143.1	143.1	0
1779308700	143.1	0.05	0.03	143.1	143.1	143.1	20
1779222300	143.05	2.15	1.53	142.65	143.05	142.65	60
1779135900	140.9	0	0.00	140.9	140.9	140.9	0
1778876700	140.9	2	1.44	140.9	140.9	140.9	86
1778790300	138.9	0	0.00	138.9	138.9	138.9	0
1778703900	138.9	1.85	1.35	139.05	139.05	138.9	126
1778617500	137.05	0	0.00	137.05	137.05	137.05	0
1778531100	137.05	0	0.00	137.05	137.05	137.05	0
1778271900	137.05	-0.05	-0.04	135.55	137.05	135.55	2
1778185500	137.1	-0.2	-0.15	139.55	139.55	137.1	20
1778099100	137.3	-0.35	-0.25	137.3	137.3	137.3	2
1778012700	137.65	-3.3	-2.34	137.65	137.65	137.65	1
1777926300	140.94999	-2.25	-1.57	141	141	140.94999	11
1777580700	143.19999	0	0.00	143.19999	143.19999	143.19999	0
1777494300	143.19999	0	0.00	143.19999	143.19999	143.19999	0
1777407900	143.19999	0.9	0.63	143.19999	143.19999	143.19999	1
1777321500	142.3	0.05	0.04	140.15	142.3	140.15	9
1777062300	142.25	0	0.00	142.25	142.25	142.25	0
1776975900	142.25	-6.3	-4.24	143.3	143.3	142.25	101
1776889500	148.55	1.15	0.78	147.75	149.75	147.75	162
1776803100	147.4	12.1	8.94	147.44999	147.44999	147.4	140
1776716700	135.3	0.05	0.04	135.3	135.3	135.3	53
1776457500	135.25	2	1.50	135.25	135.25	135.25	11
1776371100	133.25	0.7	0.53	132.44999	133.25	132.44999	2
1776284700	132.55	1.75	1.34	132.15	132.55	132.15	6
1776198300	130.8	1.85	1.43	130.8	130.8	130.8	39
1776111900	128.94999	-1.4	-1.07	129.69999	129.69999	128.94999	40
1775852700	130.35	0.35	0.27	130.35	130.35	130.35	1
1775766300	130	5.5	4.42	129.8	130	129.8	89
1775679900	124.5	0	0.00	124.5	124.5	124.5	0
1775593500	124.5	1.5	1.22	124.15	124.5	124.15	5
1775161500	123	1	0.82	123	123	123	5
1775075100	122	2	1.67	122	122	122	46
1774988700	120	-1	-0.83	119	120	119	56
1774905900	121	0	0.00	121	121	121	0
1774646700	121	0	0.00	121	121	121	0
1774560300	121	-1	-0.82	121	121	121	42
1774473900	122	5	4.27	121	122	121	84
1774332000	117	0	0.00	117	117	117	0