Nordic Semiconducctor ASA (PK)【NDCVF】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	0.634	3.36054277536	18.866	20.26	18.75	9076	19.31269282	CS
4	-2.19	-10.0968188105	21.69	22.6	18.7	3352	19.95110406	CS
12	4.84	33.0150068213	14.66	23.2912	14.66	4772	20.93497884	CS
26	7.192	58.4335391615	12.308	23.2912	12.25	5402	17.3868183	CS
52	5.89	43.2770022043	13.61	23.2912	12.25	4579	16.1688797	CS
156	7.7	65.2542372881	11.8	23.2912	7.18	4038	13.03613872	CS
260	-7.14	-26.8018018018	26.64	37	7.18	3001	14.94658987	CS

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
1781818140	19.5	-0.1	-0.51	19.24	19.559	19.24	11100
1781731740	19.6	-0.6	-2.97	19.61	19.61	19.395	11673
1781645340	20.2	0	0.00	20.2	20.2	20.2	0
1781558940	20.2	1.35	7.16	19.971	20.26	19.971	2847
1781299620	18.85	0	0.00	18.85	18.85	18.85	0
1781213220	18.85	0.08	0.40	18.866	18.95	18.75	12708
1781126940	18.775	-1.11	-5.56	19.03	19.03	18.7	3761
1781040540	19.88	-0.88	-4.24	19.955	19.955	19.82	8926
1780954140	20.76	1.11	5.65	20.76	20.76	20.76	117
1780694940	19.65	-1.12	-5.39	20.77	20.77	19.65	1892
1780608540	20.77	-1.03	-4.72	21	21.315	20.77	6037
1780522140	21.8	-0.7	-3.11	21.795	22.25	21.795	593
1780435740	22.5	0.95	4.41	21.58	22.5	21.58	1636
1780349340	21.55	-0.26	-1.19	21.55	21.55	21.55	139
1780090080	21.81	0.21	0.96	21.835	21.835	21.685	1472
1780003320	21.602	-0.19	-0.86	21.97	21.98	21.35	1801
1779917340	21.79	-0.08	-0.37	21.65	21.79	21.65	683
1779830940	21.87	-0.32	-1.44	22.06	22.06	21.85	1066
1779484920	22.19	0.5	2.31	22.106	22.6	22.106	1255
1779398880	21.69	0.69	3.29	21.69	21.69	21.69	381
1779312300	21	0.09	0.43	21.255	21.53	21	2045
1779225660	20.91	-0.88	-4.04	20.748	21.42	20.54	11250
1779139740	21.79	-0.51	-2.29	21.71	21.815	21.71	2465
1778880000	22.3	0.17	0.76	21.45	22.3	21.02	8530
1778793900	22.1308	-1.12	-4.81	21.1282	22.8	21.1	5719
1778707380	23.25	2.05	9.64	22.1	23.2912	21.46	10013
1778621340	21.205	-1.29	-5.73	21.175	21.4	20.978	10920
1778534940	22.494	0.5	2.30	21.49	22.96	21.3268	41639
1778275200	21.989	1.24	5.97	21.505	22.04	21.505	29620
1778188800	20.75	-0.12	-0.56	21.27	21.27	20.75	1188
1778102520	20.866	0.27	1.29	21.51	21.51	20.866	4441
1778016000	20.6	0.18	0.89	20.6	20.6	20.6	390
1777930140	20.4178	0.07	0.33	20.4178	20.4178	20.4178	1005
1777671000	20.35	0.43	2.15	20.35	20.35	20.35	1265
1777584540	19.922	0	0.00	19.922	19.922	19.922	0
1777498140	19.922	0.32	1.64	19.212	19.922	19.212	2513
1777411800	19.6	0	0.00	19.6	19.6	19.6	20
1777325400	19.6	-0.15	-0.76	19.05	19.6	19.05	427
1777065780	19.75	0	0.00	20.56	20.56	19.75	9769
1776979740	19.75	-0.15	-0.75	19.9	19.9	19.75	2987
1776893280	19.9	-0.1	-0.50	19.9	19.9	19.9	200
1776806940	20	0.6	3.10	20	20	20	168
1776720540	19.399	-0.1	-0.52	19.56	19.56	19.399	7349
1776460800	19.5	1.67	9.37	19.5	19.5	19.5	5005
1776374760	17.83	0	0.00	17.83	17.83	17.83	0
1776288360	17.83	-0.12	-0.67	17.83	17.83	17.83	400
1776202140	17.95	0.7	4.06	17.95	17.95	17.95	100
1776115200	17.25	0	0.00	17.25	17.25	17.25	0
1775856000	17.25	1.75	11.29	17.25	17.25	17.25	238
1775769600	15.5	0	0.00	15.5	15.5	15.5	0
1775683200	15.5	0	0.00	15.5	15.5	15.5	0
1775596800	15.5	0	0.00	15.5	15.5	15.5	275
1775510940	15.5	0.25	1.64	15.3	15.5	15.3	2725
1775165340	15.25	0	0.00	15.25	15.25	15.25	0
1775078940	15.25	0	0.00	15.25	15.25	15.25	0
1774992540	15.25	0.59	4.02	15.25	15.25	15.25	118
1774906080	14.66	-0.54	-3.55	14.66	14.66	14.66	4500
1774646760	15.2	0	0.00	15.2	15.2	15.2	0
1774560360	15.2	0	0.00	15.2	15.2	15.2	0
1774473960	15.2	0	0.00	15.2	15.2	15.2	0
1774387560	15.2	0.7	4.86	15.2	15.2	15.2	310
1774300800	14.496	-1.03	-6.66	15.17	15.17	14.496	2493