Nippon Steel and Sumitomo Metal Corp (PK)【NISTF】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	0.83	3.74379792512	22.17	23	22.17	116	22.54922414	CS
4	1.81	8.54176498348	21.19	24.62	20.45	1463	22.86899654	CS
12	3.5	17.9487179487	19.5	24.62	16.98	2590	20.51346676	CS
26	0	0	23	24.62	16.98	3828	21.40141072	CS
52	-2.065	-8.2385796928	25.065	25.22	16.98	2294	21.46059841	CS
156	4.03	21.2440695836	18.97	25.22	13.89	2370	21.24370493	CS
260	11.4726	99.524610927	11.5274	25.22	7.5888	2492	17.40092004	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
1740694800	23	0	0.00	23	23	23	0
1740608400	23	0	0.00	23	23	23	0
1740522000	23	0	0.00	23	23	23	0
1740435600	23	0.83	3.74	23	23	23	106
1740176880	22.17	0	0.00	22.17	22.17	22.17	0
1740090480	22.17	-0.01	-0.04	22.17	22.17	22.17	126
1740003960	22.1789	0.24	1.09	20.45	22.1789	20.45	1067
1739917740	21.94	-2.61	-10.63	22.5	22.69	21.6	2212
1739571720	24.55	0	0.00	24.55	24.55	24.55	0
1739485320	24.55	2.48	11.24	22.4	24.55	22.4	4611
1739398920	22.07	0.1	0.46	21.5	22.07	21.5	1221
1739312940	21.97	-0.55	-2.44	22.5	22.5	21.44	2160
1739226000	22.52	0.27	1.21	23.5	23.5	22.52	804
1738967160	22.25	0.81	3.78	23.8275	24.62	22.25	2020
1738880400	21.44	1.48	7.43	21.19	21.44	21.19	306
1738794420	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1738708020	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1738621620	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1738362420	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1738276020	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1738189620	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1738103220	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1738016820	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1737757620	19.9568	0	0.00	19.9568	19.9568	19.9568	0
1737671220	19.9568	-0.04	-0.22	19.9568	19.9568	19.9568	405
1737584640	20	0.5	2.56	20	20	20	100
1737498480	19.5	0	0.00	19.5	19.5	19.5	0
1737152880	19.5	0.26	1.35	19.5	19.5	19.5	509
1737066420	19.24	-0.26	-1.33	19.24	19.24	19.24	145
1736979780	19.5	0	0.00	19.5	19.5	19.5	0
1736893380	19.5	-0.25	-1.27	19.5	19.5	19.5	4659
1736806920	19.75	0	0.00	19.75	19.75	19.75	0
1736547720	19.75	-0.1	-0.50	20.506	20.506	19.75	505
1736375340	19.85	-0.05	-0.25	19.85	19.85	19.85	9616
1736288940	19.9	-0.79	-3.82	19.95	19.95	19.85	4928
1736202360	20.69	0	0.00	20.6	20.69	20.6	12119
1735942980	20.69	1.76	9.27	20.69	20.69	20.69	3952
1735855800	18.935	0	0.00	18.935	18.935	18.935	0
1735683000	18.935	0	0.00	18.935	18.935	18.935	0
1735596600	18.935	0	0.00	18.935	18.935	18.935	0
1735337400	18.935	0	0.00	18.935	18.935	18.935	0
1735251000	18.935	0	0.00	18.935	18.935	18.935	0
1735078200	18.935	1.96	11.51	18.935	18.935	18.935	4500
1734992400	16.98	-2.99	-14.97	18.95	18.95	16.98	3132
1734733200	19.97	1.46	7.89	21.19	21.19	19.97	3505
1734646800	18.51	-1.97	-9.62	18.51	19.23	18.51	850
1734560760	20.48	0	0.00	20.48	20.48	20.48	0
1734474360	20.48	-0.52	-2.48	19.5	20.48	19.5	1200
1734359400	21	0	0.00	21	21	21	0
1734100200	21	0	0.00	21	21	21	0
1734013800	21	0	0.00	21	21	21	0
1733927400	21	0	0.00	21	21	21	0
1733841000	21	0	0.00	21	21	21	0
1733754600	21	0	0.00	21	21	21	0
1733495400	21	0	0.00	21	21	21	0
1733409000	21	0	0.00	21	21	21	0
1733322600	21	0	0.00	21	21	21	0
1733236200	21	0	0.00	21	21	21	0
1733149800	21	0	0.00	21	21	21	0
1732890600	21	0	0.00	21	21	21	0