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	-1.55	-8.37837837838	18.5	18.52	14.75	814	17.11975098	DR
4	-1.06	-5.8856191005	18.01	19.46	14.75	1556	17.19689443	DR
12	2.55	17.7083333333	14.4	19.46	12	3448	14.92239951	DR
26	2.38	16.3349347975	14.57	19.46	11	5628	14.84298452	DR
52	7.56	80.5111821086	9.39	19.46	7.16	3521	14.30296283	DR
156	7.1	72.0812182741	9.85	19.46	5.66	2940	12.01731932	DR
260	-5.45	-24.3303571429	22.4	22.4	5.66	2876	12.02018937	DR

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
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
1774560480	13.525	0.72	5.60	13.525	14.3	13.525	1735
1774473900	12.8075	0.33	2.62	12.5	12.8075	12.5	658
1774387560	12.48	-1.14	-8.38	13.25	14.11	12.48	1169
1774300800	13.622	0.68	5.27	13.715	14.18	13.25	3434
1774041960	12.94	-0.94	-6.77	13.885	13.885	12.94	3350
1773955740	13.88	0.59	4.44	14.234	14.234	13.88	589
1773869340	13.29	-1.26	-8.66	13.92	13.92	13.29	477
1773782700	14.55	0.31	2.18	14.55	14.55	14.55	845
1773696120	14.24	-0.16	-1.11	13.765	14.24	13.765	744
1773437340	14.4	0.4	2.86	14.4	14.4	13.79	11280
1773350400	14	-0.3	-2.10	14.098	14.098	13.4429	2638
1773264540	14.3	-0.63	-4.22	15.15	15.15	14.3	1970
1773178080	14.93	0.57	3.97	14.93	14.93	14.11	1070
1773091740	14.36	0.58	4.21	14.36	14.36	14.36	440
1772836140	13.7805	-1.58	-10.26	14.435	14.996	13.7805	1054