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	0.03	0.158478605388	18.93	19.88	17.745	83894	18.46475212	DR
4	0.67	3.66320393658	18.29	19.93	17.745	132558	18.84963766	DR
12	-0.13	-0.6809848088	19.09	21.85	17.745	143323	19.12657693	DR
26	-5.86	-23.609991942	24.82	25.1	17.745	119983	20.50666547	DR
52	0.378	2.03422667097	18.582	26.48	16.43	76146	21.05916871	DR
156	-18.98	-50.0263574064	37.94	48.58	14.13	41237	23.08978758	DR
260	-19.65	-50.8935508936	38.61	48.58	14.13	33087	25.59957587	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
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
1774646940	18.94	-0.61	-3.12	19.21	20.05	18.89	62383
1774560480	19.55	-0.59	-2.91	19.22	19.94	19.22	44557
1774473900	20.1365	0.11	0.53	19.5	20.27	19.5	62371
1774387560	20.03	0.01	0.05	19.532	20.21	19.25	76907
1774300800	20.02	0.83	4.33	19.95	20.95	19.662	72636
1774041960	19.19	-0.78	-3.91	19.09	19.951	19.09	242712
1773955740	19.97	-0.34	-1.67	20	20.13	19.68	61593
1773869340	20.31	-0.32	-1.55	21.18	21.18	20.31	45288
1773782700	20.63	0.08	0.39	20.74	20.74	20.49	72943
1773696120	20.55	0.28	1.38	20.57	21.04	20.1	92555
1773437340	20.27	-0.19	-0.93	21.28	21.28	20.2	69000
1773350400	20.46	-0.48	-2.29	20.71	20.71	20.38	81967