Nippon Yusen【NYKA】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	0.93	3.10828877005	29.92	31.66	29.61	80	30.47032338	DE
4	0.47	1.54707044108	30.38	31.66	27.96	56	30.31819895	DE
12	-2.89	-8.56550088915	33.74	34.58	27.96	110	31.04800592	DE
26	4.345	16.3931333711	26.505	34.58	26.5	216	29.82481622	DE
52	-0.005	-0.0162048290391	30.855	34.58	26.5	172	29.56665183	DE
156	6.55	26.9547325103	24.3	34.58	21.36	274	28.50951463	DE
260	6.55	26.9547325103	24.3	34.58	21.36	274	28.50951463	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
1781295900	31.66	0	0.00	31.66	31.66	31.66	0
1781209500	31.66	1.53	5.08	30.5	31.66	30.5	17
1781123100	30.13	0.52	1.76	29.91	30.13	29.91	35
1781036700	29.61	-1.05	-3.42	31.23	31.23	29.61	62
1780950300	30.66	0.64	2.13	30.82	31.39	30.65	273
1780691100	30.02	0.62	2.11	29.92	30.59	29.78	15
1780604700	29.4	0.27	0.93	29.38	29.4	29.38	31
1780518300	29.13	0.09	0.31	29.13	29.13	29.13	11
1780431900	29.04	0.36	1.26	28.38	29.04	28.36	14
1780345500	28.68	0.41	1.45	27.96	28.74	27.96	6
1780086300	28.27	-1.25	-4.23	28.91	28.91	28.27	6
1779999900	29.52	0.7	2.43	28.86	29.52	28.86	59
1779913500	28.82	0	0.00	28.82	28.82	28.82	0
1779827100	28.82	-0.21	-0.72	28.64	28.88	28.3	39
1779740700	29.03	-2.4	-7.64	29.02	29.03	29.02	3
1779481500	31.43	0	0.00	31.43	31.43	31.43	0
1779395100	31.43	0	0.00	31.43	31.43	31.43	0
1779308700	31.43	0.86	2.81	31.43	31.43	31.43	30
1779222300	30.57	-0.06	-0.20	30.8	30.8	30.57	213
1779135900	30.63	0.39	1.29	30.48	30.63	29.92	138
1778876700	30.24	0.39	1.31	30.38	30.38	30.24	3
1778790300	29.85	0.75	2.58	29.83	29.85	29.83	11
1778703900	29.1	0.5	1.75	28.48	30.2	28.48	508
1778617500	28.6	-1.13	-3.80	29.17	29.17	28.6	391
1778531100	29.73	-0.43	-1.43	29.73	29.73	29.73	2
1778271900	30.16	-0.72	-2.33	30.16	30.16	30.16	30
1778185500	30.88	0.23	0.75	30.41	30.96	30.41	132
1778099100	30.65	-0.25	-0.81	30.93	30.93	30.65	4
1778012700	30.9	0.02	0.06	30.62	30.9	30.61	3
1777926300	30.88	0.15	0.49	30.87	30.89	30.87	7
1777580700	30.73	0.6	1.99	30.73	30.73	30.73	66
1777494300	30.13	0.04	0.13	29.58	30.13	29.58	185
1777407900	30.09	0.22	0.74	30.2	30.2	29.51	56
1777321500	29.87	-2	-6.28	30.26	30.26	29.53	6
1777062300	31.87	0.95	3.07	31.82	31.87	31.82	8
1776975900	30.92	0.06	0.19	31.47	31.54	30.92	6
1776889500	30.86	-0.47	-1.50	30.86	30.86	30.86	1
1776803100	31.33	-0.05	-0.16	31.68	31.68	30.86	48
1776716700	31.38	-2.31	-6.86	31.38	31.38	31.38	21
1776457500	33.69	1.44	4.47	33.69	33.69	33.69	3
1776371100	32.25	-0.31	-0.95	32.38	32.38	32.25	166
1776284700	32.56	-0.09	-0.28	32.56	32.56	32.56	2
1776198300	32.65	-0.34	-1.03	32.369999	33.04	32.369999	271
1776111900	32.99	0.26	0.79	32.99	32.99	32.99	1
1775852700	32.729999	-0.21	-0.64	32.729999	32.729999	32.729999	1
1775766300	32.939999	0.12	0.37	32.939999	32.939999	32.939999	100
1775679900	32.82	-1.56	-4.54	32.95	32.95	32.42	175
1775593500	34.38	0.28	0.82	34.5	34.58	33.77	19
1775161500	34.1	0.86	2.57	33.784999	34.1	33.284999	151
1775075100	33.244999	2.35	7.62	33.08	33.244999	32.88	224
1774988700	30.89	0	0.00	30.89	30.89	30.89	0
1774902300	30.89	-0.19	-0.60	30.68	30.89	30.68	38
1774646700	31.075	0.12	0.39	31.075	31.08	31.075	970
1774560300	30.955	0.13	0.42	31.345	31.345	30.955	3
1774473900	30.825	0	0.00	30.825	30.825	30.825	0
1774387500	30.825	-0.98	-3.07	30.825	30.825	30.825	111
1774301100	31.8	-1.94	-5.75	30.82	31.8	30.01	1031
1774041900	33.74	0.25	0.73	33.74	33.74	33.74	1
1773955500	33.494999	-0.1	-0.30	33.909999	33.909999	33.225	606
1773869100	33.595	1.13	3.46	33.345	33.674999	33.345	399
1773782700	32.47	1.01	3.21	31.7	32.56	31.7	756
1773696300	31.46	0.59	1.91	31.095	31.46	30.675	68