Nitto Boseki Company Ltd (PK)【NBCLF】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	-9.02	-7.15759403269	126.02	130.9499	107.16	1494	120.88034759	CS
4	-33	-22	150	172.34	107.16	1460	137.47313133	CS
12	-14.6	-11.094224924	131.6	202	107.16	1034	152.98113118	CS
26	51	77.2727272727	66	202	66	1802	136.85541911	CS
52	51	77.2727272727	66	202	66	1802	136.85541911	CS
156	51	77.2727272727	66	202	66	1802	136.85541911	CS
260	51	77.2727272727	66	202	66	1802	136.85541911	CS

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
1781299620	117	0	0.00	117	117	117	0
1781213220	117	9.84	9.18	117	117	117	504
1781126940	107.16	-10.84	-9.19	112	112	107.16	903
1781040540	118	-8.5	-6.72	116.02	125.31	109.18	2965
1780954140	126.5	-4.45	-3.40	122.5	126.5	121	1872
1780694940	130.9499	-7	-5.07	126.02	130.9499	122.49	1228
1780608540	137.94999	-2.05	-1.46	128.46	137.94999	128.46	327
1780522140	140	-1	-0.71	140	140	140	802
1780435740	141	-4	-2.76	140.13	145	140	2555
1780349280	145	0	0.00	145	145	145	0
1780090080	145	-3.47	-2.34	148.47	148.47	144.51	4169
1780003320	148.47	-2.91	-1.92	144.5	148.47	141.1011	810
1779917340	151.381	-12.62	-7.69	154.33	154.33	151.381	1085
1779830940	164	1.2	0.74	172.34	172.34	164	661
1779484920	162.797	22.8	16.28	166.71	166.71	162.797	1029
1779398880	140	5	3.70	136	140	136	704
1779312300	135	-2.3	-1.68	140.52	140.52	135	945
1779225660	137.3	-6.08	-4.24	132.19999	139.79	130.3	1780
1779139740	143.38	-18.7	-11.54	150	150	143.38	2486
1778880300	162.08	0	0.00	162.08	162.08	162.08	0
1778793900	162.08	-2.04	-1.24	162.08	162.08	162.08	315
1778707380	164.12	-25.98	-13.67	163.94	164.12	161.29499	1756
1778621340	190.1	0	0.00	190.1	190.1	190.1	0
1778534940	190.1	-11.9	-5.89	195.64	195.64	188.816	1377
1778275200	202	13.13	6.95	201.31	202	201.31	1190
1778188920	188.87	0	0.00	188.87	188.87	188.87	0
1778102520	188.87	6.87	3.77	187.18	188.87	187.18	332
1778016000	182	1.5	0.83	180.25	182	180.25	441
1777930140	180.5	1.5	0.84	182.17	182.17	180.5	743
1777671000	179	-7	-3.76	185	185	179	2221
1777584540	186	13.19	7.63	175	186	175	980
1777498140	172.81	3.81	2.25	172.81	172.81	172.81	226
1777411800	169	-11	-6.11	173	173	169	2137
1777325400	180	8.05	4.68	180	180	180	375
1777065780	171.95	6.14	3.70	172.9422	172.9422	171.95	553
1776979740	165.8119	-6.19	-3.60	161.13	167.16	152.76	1583
1776893280	172	6.97	4.22	172	172	169	549
1776806940	165.03	3.59	2.22	166	166	165.03	418
1776720540	161.44	-12.96	-7.43	161.44	161.44	161.44	385
1776460800	174.4	6.41	3.82	175	175	172.8283	928
1776374940	167.99	-5.94	-3.42	170	171	167.99	714
1776288360	173.93	-15.84	-8.35	161.13	173.93	161.13	691
1776202140	189.77	4.21	2.27	188.999	189.77	188.6525	1040
1776115740	185.565	7.07	3.96	188	188	185.565	1275
1775856000	178.5	13.5	8.18	178.36	178.5	178.36	516
1775770140	165	10.59	6.86	154	165	154	1869
1775683500	154.41	19.41	14.38	154.41	154.41	154.41	298
1775596800	135	5.49	4.24	128.6	136.18	128.6	1241
1775510940	129.51499	4.76	3.82	125.92	129.51499	125.92	338
1775164920	124.755	1.76	1.43	124.9305	125.18248	124.755	762
1775078940	123	0	0.00	123	123	123	0
1774992540	123	2.85	2.37	119.7	123	119.7	338
1774906080	120.1516	-10.76	-8.22	120.07	120.1516	120.07	461
1774646940	130.912	1.59	1.23	125	131.69712	125	988
1774560480	129.32	-11.44	-8.13	129.32	129.32	129.32	285
1774473900	140.76499	11.82	9.16	140.76499	140.76499	140.76499	205
1774387560	128.94999	0	0.00	128.94999	128.94999	128.94999	649
1774301160	128.94999	0	0.00	128.94999	128.94999	128.94999	0
1774041960	128.94999	1.55	1.22	131.6	131.6	128.94999	742
1773955740	127.4	-14.96	-10.51	127.4	127.4	127.4	431
1773869340	142.36	9.58	7.21	129.99	142.36	129.99	564
1773782700	132.7846	-6.22	-4.47	139.16	139.16	132.7846	536
1773696120	139	-2.25	-1.59	133.83	140.085	133.83	1212