Northrop Grumman【NTH】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	-9.8	-2.03277328355	482.1	484.9	454.3	363	463.14083654	DE
4	3.3	0.703624733475	469	484.9	454.3	297	470.92708895	DE
12	-168.9	-26.341235184	641.2	649.79999	454.3	363	530.29429898	DE
26	-3.9	-0.818983620328	476.2	671	454.3	432	553.1646706	DE
52	39.9	9.22756706753	432.4	671	415	438	513.55594112	DE
156	54.8	13.125748503	417.5	671	388.2	341	470.43450127	DE
260	164.3	53.3441558442	308	671	295.6	255	459.33951077	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	471.2	5.8	1.25	470.8	474.2	465.8	178
1780604700	465.4	10.8	2.38	456.7	465.4	454.3	428
1780518300	454.6	-5.5	-1.20	459.8	464.6	454.6	453
1780431900	460.1	-4.2	-0.90	463.1	470.6	458.1	356
1780345500	464.3	-18.3	-3.79	483.9	483.9	464	399
1780086300	482.6	5.8	1.22	482.1	484.9	475	181
1779999900	476.8	0	0.00	476.8	480	474.9	257
1779913500	476.8	-2.8	-0.58	476.7	480.9	473	284
1779827100	479.6	-2.7	-0.56	482.1	482.1	475	254
1779740700	482.3	3.8	0.79	477.6	482.3	475.1	352
1779481500	478.5	3.7	0.78	477.2	481.2	473.9	267
1779395100	474.8	1.4	0.30	476.8	479	470.7	410
1779308700	473.4	-5.8	-1.21	477.1	481.4	472	211
1779222300	479.2	5.6	1.18	474.7	479.2	471.1	254
1779135900	473.6	9.8	2.11	466.2	473.6	462.2	308
1778876700	463.8	-7.9	-1.67	472.3	475.6	463.8	160
1778790300	471.7	-0.6	-0.13	471.2	472.9	469	124
1778703900	472.3	-2.4	-0.51	475.9	478.1	466.7	415
1778617500	474.7	9.1	1.95	468	474.7	466.2	243
1778531100	465.6	-1.4	-0.30	468.6	470.4	463.7	326
1778271900	467	-0.8	-0.17	469	472.4	462	254
1778185500	467.8	-9.1	-1.91	478.3	479.7	467.1	651
1778099100	476.9	1	0.21	474.9	482.3	468.2	709
1778012700	475.9	-10.7	-2.20	486.1	489.6	473.1	345
1777926300	486.6	-5.7	-1.16	487.2	493.4	483.7	392
1777580700	492.3	3.7	0.76	487.8	494.7	486.7	134
1777494300	488.6	-3.1	-0.63	492.3	497.9	484.6	340
1777407900	491.7	5.1	1.05	493.7	496.5	489.4	100
1777321500	486.6	-2.9	-0.59	487.8	492.3	486.4	209
1777062300	489.5	-12.9	-2.57	501	505.4	487	1290
1776975900	502.4	1.2	0.24	504	508.8	499	359
1776889500	501.2	-19.2	-3.69	521.6	524.4	500	391
1776803100	520.4	-36.6	-6.57	557	558.4	520.4	1342
1776716700	557	-8	-1.42	567	567.2	557	654
1776457500	565	-6.2	-1.09	574.2	575.2	562	907
1776371100	571.2	-3.6	-0.63	572.79999	577.6	571.2	181
1776284700	574.79999	2	0.35	573	579	573	127
1776198300	572.79999	-5.8	-1.00	581	581	572.79999	154
1776111900	578.6	0.8	0.14	573.6	585.2	573.4	194
1775852700	577.79999	-13.8	-2.33	588.2	593	569.6	144
1775766300	591.6	2.6	0.44	580	595	579.6	67
1775679900	589	-7.8	-1.31	588	590.4	580	243
1775593500	596.79999	-12.6	-2.07	605.4	605.4	596.6	163
1775161500	609.4	6.8	1.13	608.2	613.6	607.2	119
1775075100	602.6	13.4	2.27	588	604.4	583.6	123
1774988700	589.2	9.6	1.66	585.79999	590.6	579.6	324
1774902300	579.6	-15.8	-2.65	587	595.6	579.6	194
1774646700	595.4	-2.8	-0.47	600.2	602.4	593	109
1774560300	598.2	-1	-0.17	596.2	603	596.2	186
1774473900	599.2	24.2	4.21	576	600.6	576	164
1774387500	575	-9.2	-1.57	584.79999	591.79999	575	432
1774301100	584.2	-25.8	-4.23	609.6	613	584.2	802
1774041900	610	-8.2	-1.33	615.79999	618.4	608.6	205
1773955500	618.2	-15.2	-2.40	630	630.4	613.4	347
1773869100	633.4	4.4	0.70	630.4	635	625	688
1773782700	629	-8	-1.26	638.6	638.6	625	249
1773696300	637	-9	-1.39	646.79999	649.79999	631.6	668
1773437100	646	5.2	0.81	641.2	649.79999	636.6	1022
1773350700	640.79999	4.2	0.66	633.6	647	633.2	139
1773264300	636.6	3.6	0.57	633.6	640.6	631	267
1773177900	633	-8.4	-1.31	640.79999	642	629	781
1773091500	641.4	-10	-1.54	666.6	671	641.4	736
1772832300	651.4	11.2	1.75	640.4	654.2	635.2	381