Norsk Hydro A S Ord New (QX)【NHYKF】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	-0.46	-4.98374864572	9.23	9.23	8.71	4980	9.04929925	CS
4	-3.9375	-30.9856384025	12.7075	12.91	8.71	6964	10.90238581	CS
12	-2.595	-22.8332600088	11.365	12.9975	8.71	8900	11.45931065	CS
26	0.9	11.4358322745	7.87	12.9975	7.8525	9816	10.06722234	CS
52	2.7675	46.1057892545	6.0025	12.9975	5.8975	11600	8.2213231	CS
156	2.745	45.5601659751	6.025	12.9975	4.57	11142	6.80987135	CS
260	2.32	35.9689922481	6.45	12.9975	4.57	15007	6.97461429	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
1783027740	8.77	-0.1	-1.13	8.7299	8.8325	8.71	6094
1782941280	8.8699999	-0.26	-2.85	8.7925	8.96	8.7925	7875
1782854880	9.13	-0.08	-0.90	9.1725	9.1725	9.0775	2819
1782768300	9.2125	0.18	1.96	9.03	9.2125	9.03	5026
1782509280	9.035	-0.12	-1.26	8.955	9.035	8.95	4873
1782422460	9.15	-0.21	-2.19	9.23	9.23	9.1199999	4309
1782336000	9.355	-0.29	-2.98	9.2932	9.355	9.21	10055
1782250140	9.6425	-0.51	-5.00	9.51	9.675	9.51	8888
1782163500	10.15	-0.36	-3.43	10.27	10.27	9.98	7071
1781818140	10.51	-0.23	-2.16	10.55	10.61	10.39	3815
1781731740	10.7425	-0.01	-0.09	10.8	10.84	10.585	5823
1781645340	10.7525	-0.05	-0.44	10.53	10.9675	10.53	8004
1781558940	10.8	-0.81	-6.94	10.76	10.965	10.6925	6171
1781299740	11.605	-0.27	-2.23	11.7075	11.7075	11.5025	8829
1781213220	11.87	0.25	2.15	11.69	11.87	11.61	5016
1781126940	11.62	-0.19	-1.57	11.7275	11.7275	11.59	7181
1781040540	11.805	-0.56	-4.49	11.9	11.9	11.805	703
1780954140	12.36	0.08	0.69	12.3699	12.3699	12.0625	4277
1780694940	12.275	-0.64	-4.92	12.39	12.4075	12.1225	6314
1780608540	12.91	0.01	0.08	12.7075	12.91	12.7075	25272
1780522140	12.9	0.12	0.94	12.8275	12.9	12.5725	8931
1780435740	12.78	0.49	4.03	12.985	12.9975	12.78	3412
1780349340	12.285	-0.15	-1.21	12.3675	12.5	12.2575	3116
1780090080	12.435	-0.04	-0.28	12.2975	12.47	12.155	1438
1780003320	12.47	0.25	2.05	12.475	12.6	11.91	6523
1779917340	12.22	-0.18	-1.45	12.145	12.22	12.12	11941
1779830940	12.4	0.35	2.88	12.4775	12.61	12.3675	7670
1779484920	12.0525	-0.07	-0.58	12	12.22	11.846	10014
1779398880	12.1225	0.65	5.64	12.06	12.1475	11.835	2654
1779312300	11.475	0.12	1.03	11.7199	11.745	11.455	6879
1779225660	11.3575	-0.3	-2.55	11.44	11.44	11.355	7474
1779139740	11.655	0.13	1.08	11.565	11.655	11.425	100091
1778880000	11.53	0.08	0.72	11.3475	11.53	11.3475	33270
1778793900	11.4475	-0.39	-3.29	11.76	11.8375	11.4475	5411
1778707380	11.8375	0.56	4.97	11.7799	11.8375	11.605	16379
1778621340	11.2775	-0.13	-1.12	11.36	11.3875	11.24	2834
1778534940	11.405	0.08	0.71	11.5799	11.5799	11.35	12986
1778275200	11.325	-0.15	-1.31	11.43	11.43	11.325	8508
1778188800	11.475	-0.13	-1.14	11.4925	11.56	11.4001	9806
1778102520	11.6075	-0.12	-1.04	11.61	11.61	11.59	5556
1778016000	11.73	0.37	3.21	11.47	11.91	11.47	6881
1777930140	11.365	0.25	2.23	11.4075	11.45	11.1775	2147
1777671000	11.1175	-0	-0.02	10.975	11.125	10.975	7270
1777584540	11.12	-0.18	-1.59	11.02	11.18	10.87	4587
1777498140	11.3	-0.2	-1.70	11.4	11.4	11.12	5402
1777411800	11.495	-0.15	-1.25	11.36	11.495	11.36	2998
1777325400	11.64	-0.01	-0.04	11.5875	11.64	11.34	4058
1777065780	11.645	0.13	1.13	11.56	11.69	11.465	3843
1776979740	11.515	-0.09	-0.75	11.5	11.555	11.35	7302
1776893280	11.6025	0.26	2.34	11.62	11.62	11.455	6269
1776806940	11.3375	0.02	0.15	11.45	11.45	11.3375	2891
1776720540	11.32	0.3	2.75	11.24	11.32	11.1	4972
1776460800	11.0172	-0.67	-5.69	11.0475	11.0475	10.92	12352
1776374940	11.6825	0.17	1.50	11.64	11.6825	11.6	3248
1776288360	11.51	0.17	1.50	11.48	11.64	11.385	10666
1776202140	11.34	-0.44	-3.76	11.51	11.52	11.33	2301
1776115740	11.7825	0.35	3.08	11.63	11.9	11.4675	4209
1775856000	11.43	-0.06	-0.48	11.445	11.445	11.08	8136
1775770140	11.485	0.55	5.03	11.365	11.5125	11.32	19428
1775683500	10.935	-0.29	-2.61	10.9875	11.125	10.8925	3938
1775596800	11.2275	0.85	8.24	11.2499	11.2499	10.975	2180
1775510940	10.3725	-0.4	-3.74	10.98	10.98	10.3725	2627