Nitto Denko Corporation (PK)【NDEKY】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	0	19.75	20.6	19.3	47715	19.5858743	DR
4	0.71	3.72899159664	19.04	20.6	17.745	60367	19.05688874	DR
12	0.41	2.11995863495	19.34	21.85	17.745	137132	19.10324715	DR
26	-4.67	-19.1236691237	24.42	25.1	17.745	121703	20.40726397	DR
52	0.135	0.688248789192	19.615	26.48	16.43	77396	21.05987398	DR
156	-16.98	-46.2292404029	36.73	48.58	14.13	41832	22.97084121	DR
260	-17.71	-47.2770955686	37.46	48.58	14.13	33397	25.4851743	DR

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
1782509280	19.55	0.03	0.15	19.36	19.61	19.36	33992
1782422460	19.52	0.09	0.46	19.7915	19.7915	19.43	45703
1782336000	19.43	-0.18	-0.92	19.49	19.49	19.3	33399
1782250140	19.61	-0.11	-0.56	19.75	20.6	19.41	67219
1782163500	19.72	-0.16	-0.80	19.75	19.77	19.63	58262
1781818140	19.88	0.4	2.05	19.75	19.91	19.75	38089
1781731740	19.48	0.17	0.88	19.716	19.795	19.48	46731
1781645340	19.31	-0.06	-0.31	19.33	20.14	19.31	75160
1781558940	19.37	0.41	2.16	19.3	19.39	19.194	63469
1781299740	18.96	0.12	0.64	18.79	19.0025	18.777	36849
1781213220	18.84	0.7	3.86	18.29	18.87	18.29	122177
1781126940	18.14	0.18	1.00	18.22	18.495	18.1396	43749
1781040540	17.96	-0.89	-4.72	18.2	18.34	17.745	122142
1780954140	18.85	0.43	2.33	19.1	19.1	18.35	83472
1780694940	18.42	-0.74	-3.86	18.93	19.88	18.38	47932
1780608540	19.16	-0.13	-0.67	19.11	19.19	19.01	44157
1780522140	19.29	0.03	0.16	19.25	19.4	19.23	50160
1780435740	19.26	0.11	0.57	19.185	19.292	19.185	63454
1780349340	19.15	0.42	2.24	19.04	19.254	18.93	70856
1780090080	18.73	-1.01	-5.12	19.51	19.51	18.65	61432
1780003320	19.74	0.34	1.75	19.47	19.93	19.47	45105
1779917340	19.4	-0.47	-2.37	19.33	19.46	19.31	51202
1779830940	19.87	0.53	2.74	19.77	19.92	19.77	55641
1779484920	19.34	0.05	0.26	19.31	19.43	19.274	42090
1779398880	19.29	0.09	0.47	19.04	19.32	18.98	70318
1779312300	19.2	0.43	2.29	18.91	19.201	18.9	145907
1779225660	18.77	0.03	0.16	18.16	18.92	18.16	373559
1779139740	18.74	0	0.00	19.24	19.29	18.57	101234
1778880000	18.74	-0.48	-2.48	18.29	18.81	17.94	924013
1778793900	19.2156	-0.27	-1.41	18.948	19.33	18.53	1836528
1778707380	19.49	-0.05	-0.26	19.37	19.56	19.12	91024
1778621340	19.54	-0.29	-1.46	19.49	19.545	19.31	67153
1778534940	19.83	-0.58	-2.84	19.87	19.88	19.78	50027
1778275200	20.41	0.98	5.04	20.3	20.45	20.24	50127
1778188800	19.43	-0.38	-1.92	19.6	20	19.41	74294
1778102520	19.81	0.71	3.72	19.48	19.81	19.48	52320
1778016000	19.1	0.12	0.63	19.26	19.26	18.96	98214
1777930140	18.98	0.03	0.16	19.19	19.19	18.87	62144
1777671000	18.95	-0.17	-0.89	18.89	19.65	18.89	41275
1777584540	19.12	0.85	4.65	18.73	19.18	18.73	91220
1777498140	18.27	-0.22	-1.19	18.435	18.49	18.22	410078
1777411800	18.49	-1.95	-9.54	18.355	19.0397	18.1	1143222
1777325400	20.44	0.23	1.14	19.93	21.79	19.93	57457
1777065780	20.21	0.21	1.05	20.12	20.29	20.09	43363
1776979740	20	-0.98	-4.67	20.05	20.22	19.797	34082
1776893280	20.98	0.31	1.50	20.9	21	20.84	38313
1776806940	20.67	-0.6	-2.82	21.73	21.73	20.54	84550
1776720540	21.27	-0.4	-1.85	21.306	21.34	21.25	68443
1776460800	21.67	0.89	4.28	21.64	21.85	21.52	28605
1776374940	20.78	0.44	2.16	20.61	20.79	20.08	36583
1776288360	20.34	-0.18	-0.88	20.27	20.35	20.1775	32996
1776202140	20.52	0.05	0.24	20.345	20.53	20.29	40981
1776115740	20.47	0.32	1.59	20.96	20.96	20.148	64553
1775856000	20.15	-0.15	-0.74	19.27	20.24	19.27	34781
1775770140	20.3	-0.06	-0.29	20.208	20.48	20.08	53074
1775683500	20.36	0.87	4.46	20.435	20.4775	20.19	51599
1775596800	19.49	0.01	0.05	20.14	20.14	19.05	108265
1775510940	19.48	0.15	0.78	19.34	20.09	19.298	90891
1775164920	19.3295	-0.76	-3.79	18.89	19.37	18.89	69995
1775078400	20.09	0.31	1.57	19.98	20.37	19.98	41778
1774992540	19.78	0.42	2.17	19.06	19.93	19.06	109301
1774906080	19.36	0.42	2.22	19.08	19.82	19.08	75339