Nabtesco Corporation (PK)【NCTKY】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	-2.3375	-12.400530504	18.85	18.85	15.69	811	17.62843609	DR
4	-1.9875	-10.7432432432	18.5	18.85	13.68	1632	16.35335009	DR
12	2.3125	16.2852112676	14.2	19.46	13.15	2845	15.72887718	DR
26	2.6205	18.8633746041	13.892	19.46	11.81	5632	14.93334041	DR
52	7.3345	79.9139246023	9.178	19.46	7.56	3598	14.41217431	DR
156	6.6625	67.6395939086	9.85	19.46	5.66	2918	12.09132999	DR
260	-5.8875	-26.2834821429	22.4	22.4	5.66	2862	12.09409765	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	16.5125	-0.69	-4.00	16	16.75	15.99	1815
1782422460	17.2	1.51	9.62	17.2	17.2	17.2	558
1782336540	15.69	0	0.00	15.69	15.69	15.69	0
1782250140	15.69	-2.61	-14.24	16.5	16.5	15.69	388
1782163500	18.295	1.35	7.94	18.85	18.85	17.962	1487
1781818140	16.95	-0.68	-3.86	17.85	17.85	16.95	678
1781731740	17.63	1.26	7.70	17.63	17.63	16.9676	774
1781645340	16.37	0	0.00	16.1	16.37	16.1	5019
1781558940	16.37	0.26	1.61	16.308	16.649999	16.02	1756
1781299740	16.11	0.11	0.69	16.11	16.11	16.11	276
1781213220	16	1.5	10.34	14.5	16	14.5	1567
1781126940	14.5	-0.68	-4.48	14.5	14.5	13.68	1459
1781040540	15.18	-0.73	-4.59	16.2	16.2	14.52	1033
1780954140	15.91	-1.04	-6.14	15.3	16.45	15.3	8979
1780694940	16.95	1.55	10.06	14.75	16.95	14.75	1328
1780608540	15.4	-2.67	-14.77	16.51	17	15.4	869
1780522140	18.069	0.07	0.38	18.069	18.069	18.069	363
1780435740	18	1	5.88	17.34	18.19	17.34	576
1780349340	17	-1.5	-8.11	18.52	18.52	17	1651
1780090080	18.5	0.11	0.60	18.5	18.5	18.5	609
1780003320	18.39	0.29	1.60	18.39	18.39	18.39	127
1779917340	18.1	0.24	1.34	17.5	18.8	17.5	2462
1779830940	17.86	-0.1	-0.54	18.2	18.842	17.86	1260
1779484920	17.957	1.21	7.21	17.25	18.26	17.25	749
1779398880	16.75	0.85	5.32	17.66	17.66	16.53	424
1779312300	15.904	-1.27	-7.40	15.904	15.904	15.904	360
1779225660	17.1745	0.5	3.01	17.1745	17.1745	17.1745	336
1779139740	16.672	-1.15	-6.44	17.05	17.05	16.672	1307
1778880000	17.82	-0.13	-0.70	18.492	18.492	17.82	590
1778793900	17.945	1.45	8.76	16.5	17.945	16.5	580
1778707740	16.5	0	0.00	16.5	16.5	16.5	0
1778621340	16.5	-2.01	-10.86	19.1	19.46	16.5	10725
1778534400	18.51	0	0.00	18.51	18.51	18.51	0
1778275200	18.51	0.68	3.81	18.01	19	16.649999	3469
1778188800	17.83	0.53	3.06	16.756	17.83	16.48	1806
1778102520	17.3	0.78	4.69	17.15	17.35	16.965	3204
1778016000	16.524999	-0.57	-3.31	16.524999	16.524999	16.149999	5727
1777930140	17.09	1.14	7.15	16.52	17.09	16.52	2218
1777671000	15.95	-1.49	-8.53	16.11	17.27	15.95	2972
1777584540	17.4372	1.91	12.28	17.01	17.4372	17.01	7318
1777498140	15.53	0.01	0.06	15.46	15.53	15.051	4271
1777411800	15.52	-0.47	-2.94	15.75	15.85	14.86	6723
1777325400	15.99	0.95	6.28	15.99	15.99	15.99	3017
1777065780	15.045	0.9	6.36	15.05	15.59	15.045	1241
1776979740	14.145	-0.38	-2.58	15.04	15.04	14.145	1294
1776893280	14.52	0.06	0.43	14.75	15.47	14.42	10433
1776806940	14.458	-1.89	-11.57	15.07	16.09	14.458	11683
1776720540	16.35	2.85	21.11	15.31	16.35	14.3	1633
1776460800	13.5	-1.69	-11.13	15.2	15.2	13.5	468
1776374940	15.19	0.71	4.87	15.604	15.604	15.19	683
1776288540	14.485	0	0.00	14.485	14.485	14.485	0
1776202140	14.485	-1.13	-7.21	15.62	15.62	14.031	1811
1776115740	15.61	-0.29	-1.82	14.505	15.61	14.505	587
1775856000	15.9	1.15	7.80	15.228	15.9	15.228	1045
1775770140	14.75	-0.65	-4.21	15.5	15.5	14.75	3593
1775683500	15.399	2.25	17.10	14.84	15.399	14.121	1110
1775596800	13.15	-1.05	-7.39	13.9	13.9	13.15	2658
1775510940	14.2	1.2	9.23	14.2	14.2	14.2	23537
1775164920	13	-0.64	-4.69	13	13	12.375	7725
1775078400	13.64	1.64	13.67	13.64	13.65	13.3	22667
1774992540	12	-1.15	-8.75	12.58	12.58	12	371
1774906080	13.15	0.23	1.78	12.95	13.15	12.575	2691
1774646940	12.92	-0.61	-4.47	12.98	13.175	12.92	6424