Nidec Corporation (PK)【NNDNF】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	17.88	17.88	17.88	232	17.88	CS
4	-0.07	-0.389972144847	17.95	18.535	17.64	2520	17.91392443	CS
12	0.265	1.50439965938	17.615	18.69	16.4685	20234	17.52925831	CS
26	-0.515	-2.79967382441	18.395	25.16	16.4685	9529	17.91126667	CS
52	-0.24	-1.32450331126	18.12	26	16.4685	6186	18.56818435	CS
156	-18.97	-51.4789687924	36.85	41.648	16.4685	4444	23.26033514	CS
260	-32.62	-64.5940594059	50.5	72.075	16.4685	3454	28.31449259	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
1741904940	17.88	0	0.00	17.88	17.88	17.88	0
1741818540	17.88	0	0.00	17.88	17.88	17.88	0
1741732140	17.88	0	0.00	17.88	17.88	17.88	0
1741645740	17.88	0	0.00	17.88	17.88	17.88	0
1741386540	17.88	0	0.00	17.88	17.88	17.88	0
1741300140	17.88	0.24	1.36	17.88	17.88	17.88	232
1741213440	17.64	-0.33	-1.86	17.9795	17.9795	17.64	2694
1741126860	17.9746	0	0.00	17.9746	17.9746	17.9746	0
1741040460	17.9746	0	0.00	17.9746	17.9746	17.9746	0
1740781260	17.9746	-0.56	-3.02	17.9746	17.9746	17.9746	9000
1740695280	18.535	0	0.00	18.535	18.535	18.535	0
1740608880	18.535	0	0.00	18.535	18.535	18.535	0
1740522480	18.535	0	0.00	18.535	18.535	18.535	0
1740436080	18.535	0	0.00	18.535	18.535	18.535	0
1740176880	18.535	0	0.00	18.535	18.535	18.535	0
1740090480	18.535	0.59	3.26	18.535	18.535	18.535	300
1740003960	17.95	0.45	2.57	17.95	17.95	17.95	372
1739917320	17.5	0	0.00	17.5	17.5	17.5	0
1739571720	17.5	0	0.00	17.5	17.5	17.5	0
1739485320	17.5	0	0.00	17.5	17.5	17.5	0
1739398920	17.5	0.7	4.18	17	17.8319	17	2422
1739312400	16.7982	0	0.00	16.7982	16.7982	16.7982	0
1739226000	16.7982	0	0.00	16.7982	16.7982	16.7982	0
1738966800	16.7982	0	0.00	16.7982	16.7982	16.7982	0
1738880400	16.7982	0	0.00	16.7982	16.7982	16.7982	0
1738794000	16.7982	0.33	2.00	16.7982	16.7982	16.7982	600
1738708140	16.468499	0	0.00	16.468499	16.468499	16.468499	0
1738621740	16.468499	-1.13	-6.43	16.468499	16.468499	16.468499	136
1738362480	17.6	0	0.00	17.6	17.6	17.6	0
1738276080	17.6	0.03	0.17	17.6	17.6	17.6	2058
1738189740	17.57	0.01	0.03	17.57	17.57	17.57	344
1738103280	17.564	-1.08	-5.77	17.564	17.564	17.564	5376
1738016820	18.64	0	0.00	18.64	18.64	18.64	0
1737757620	18.64	0	0.00	18.64	18.64	18.64	0
1737671220	18.64	0.52	2.87	18.5	18.69	18.5	32368
1737584640	18.12	-0.42	-2.27	18.12	18.12	18.12	1432
1737498120	18.54	0	0.00	18.54	18.54	18.54	0
1737152520	18.54	0	0.00	18.54	18.54	18.54	0
1737066120	18.54	0	0.00	18.54	18.54	18.54	0
1736979720	18.54	0.1	0.54	18.26	18.54	18.26	362
1736893380	18.44	-0.08	-0.43	18.44	18.44	18.44	5360
1736807340	18.52	0	0.00	18.52	18.52	18.52	0
1736548140	18.52	0	0.00	18.52	18.52	18.52	0
1736375340	18.52	0.22	1.20	18.52	18.52	18.52	3388
1736288940	18.3	0.57	3.23	17.82	18.3	17.82	1121
1736202180	17.7275	0	0.00	17.7275	17.7275	17.7275	0
1735942980	17.7275	-0.15	-0.85	17.865	17.865	17.7275	434
1735856700	17.8787	-0.13	-0.73	17.8787	17.8787	17.8787	252
1735683960	18.01	-0.05	-0.28	18.01	18.01	18.01	596
1735597740	18.06	0.18	0.98	18.116	18.116	18.06	505
1735338000	17.884	0.7	4.10	17.884	17.9	17.884	33908
1735252020	17.18	-0.07	-0.38	17.18	17.18	17.18	2257
1735078200	17.245	-0.14	-0.81	17.245	17.245	17.245	1136
1734992400	17.385	-0.15	-0.87	17.511	17.511	17.385	422824
1734733200	17.538	0.19	1.11	17.224	17.722	17.224	8504
1734646800	17.346	-0.73	-4.06	17.615	17.615	17.346	8347
1734560940	18.08	-0.22	-1.20	18.425	18.44	18.08	12245
1734474360	18.3	0.67	3.78	18.3	18.3	18.244	9268
1734388140	17.633	-0.76	-4.12	18.19	18.414	17.633	10938