NEC Corporation (PK)【NIPNF】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	-1.77	-6.2018220042	28.54	28.54	25.72	21057	26.79525835	CS
4	2.47	10.1646090535	24.3	28.54	21.65	39441	24.76832787	CS
12	-2.34	-8.03847475094	29.11	30.87	21.65	27251	26.20844653	CS
26	-11.8	-30.5937256935	38.57	38.57	21.65	22909	27.70835332	CS
52	-1.23	-4.39285714286	28	41	21.65	21563	30.71525393	CS
156	-19.45	-42.0813500649	46.22	106.05	18.626265	12255	32.15506564	CS
260	-25.96	-49.2319362792	52.73	106.05	18.626265	9337	32.23982948	CS

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
1783632420	26.77	-0.03	-0.11	27	27.42	26.77	43924
1783545840	26.8	0.42	1.58	26.8	26.8	26.8	30632
1783459740	26.383	-0.66	-2.43	25.945	26.383	25.72	2135
1783373340	27.04	0.94	3.60	28.54	28.54	26.99	7536
1783027740	26.1	0.91	3.61	25.95	26.14	25.95	33915
1782941280	25.19	0.8	3.28	24.45	26.3	22.6	2570
1782854880	24.39	-1.65	-6.33	24.15	24.63	24.15	14830
1782768300	26.039	1.96	8.14	24.1	26.039	24.1	60291
1782509280	24.08	0.26	1.09	22.3725	25	22.3725	3713
1782422460	23.82	0.07	0.29	23.2	23.82	23.2	6485
1782336000	23.75	0.59	2.57	23.75	23.75	22.15	15382
1782250140	23.155	1.51	6.95	22.825	23.155	22	48217
1782163500	21.65	-4.1	-15.93	23	23.59	21.65	33813
1781818140	25.753	0.98	3.95	25.3	25.753	24.61	30805
1781731740	24.775	0.77	3.23	24.05	24.775	24.05	227655
1781645340	24	0.6	2.56	25.6	25.6	23.424	97556
1781558940	23.4	-1.05	-4.29	24.98	24.98	23.4	20190
1781299740	24.45	-0.66	-2.63	24.3	24.45	24.2	30283
1781213220	25.11	0.73	3.02	24.71	25.11	24.71	16475
1781126940	24.375	-1	-3.94	24.375	24.375	22.85	1018
1781040540	25.375	-1.48	-5.51	25.375	25.375	25.375	1557
1780954140	26.856	0.78	3.00	26.25	27.8	26	3205
1780694940	26.075	-2.08	-7.37	26.075	26.075	26.075	1806
1780608540	28.15	0.89	3.26	26.09	28.15	26.09	3607
1780522140	27.26	-0.58	-2.07	27.275	28.72	27.26	1374
1780435740	27.835	-0.45	-1.57	27.835	27.835	27.65849	3521
1780349340	28.28	1.66	6.22	27.625	29.45	27.05	7883
1780090080	26.625	0.05	0.19	26.625	26.625	25.8	4631
1780003320	26.575	0.57	2.21	25.65	27.35	25.65	67902
1779917340	26	-0.9	-3.35	25.96	26	25.96	37020
1779830940	26.9	1.1	4.26	26.8	26.9	26.8	2750
1779484920	25.8	-0.13	-0.48	24.22	25.8	24.22	4928
1779398880	25.925	-0.24	-0.92	25.846	26.19	25.846	14213
1779312300	26.165	-0.84	-3.09	26.165	26.165	26.165	960
1779225660	27	-0.08	-0.28	27.44	27.44	27	3192
1779139740	27.075	1.24	4.80	25.225	27.13	25.225	29307
1778880000	25.834	-0.21	-0.79	25.54	25.834	25.26	5958
1778793900	26.04	-0.73	-2.73	25.89	27.85	25.89	18307
1778707380	26.77	0.46	1.75	26.5	26.77	26.335	20820
1778621340	26.31	0.21	0.80	26.29	27.4	26.29	8184
1778534940	26.1	-0.7	-2.61	26.49	26.49	26.1	32455
1778275200	26.8	-0.31	-1.14	26.98	26.98	26.8	33336
1778188800	27.11	1.04	3.98	26.1	27.11	25.832169	48871
1778102520	26.072	-1.23	-4.50	26.81	28.35	26.072	1698
1778016000	27.3	-0.1	-0.36	25.97	27.3	25.6	6275
1777930140	27.4	1.65	6.41	25.96	27.4	25.93	12522
1777671000	25.75	-0.43	-1.62	26.89	27.7	24.814	4960
1777584540	26.175	-3.43	-11.57	26.14	26.175	26.14	23724
1777498140	29.6	1.96	7.09	27.47	29.6	27.47	4465
1777411800	27.64	-1.41	-4.85	27.64	28.205632	27.575	85190
1777325400	29.05	-1.82	-5.90	29.05	29.05	29.05	252
1777066140	30.87	0	0.00	30.87	30.87	30.87	0
1776979740	30.87	2.4	8.43	30.09	30.87	26.919575	109839
1776893280	28.47	0.62	2.23	28.69	28.69	28.47	6208
1776806940	27.85	0.61	2.24	29.11	29.65	27.85	133198
1776720540	27.24	0	0.00	27.24	27.24	27.24	0
1776461340	27.24	0	0.00	27.24	27.24	27.24	0
1776374940	27.24	1.4	5.42	27.24	27.24	27.24	5403
1776288540	25.84	0	0.00	25.84	25.84	25.84	0
1776202140	25.84	2.07	8.71	25.84	25.84	25.84	396
1776115740	23.77	-0.48	-1.98	23.77	23.77	23.77	6723
1775856000	24.25	-1.2	-4.72	24.25	24.25	24.25	326