Nano One Materials Corporation (QB)【NNOMF】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	-0.01038	-1.88727272727	0.55	0.55347	0.5349	81470	0.53633048	CS
4	-0.03373	-5.88296851836	0.57335	0.59	0.5102	90020	0.5465029	CS
12	-0.1746	-24.4462490549	0.71422	0.7581	0.5102	71892	0.62420234	CS
26	-0.24038	-30.8179487179	0.78	0.84	0.5102	78798	0.66548496	CS
52	0.01192	2.2588592003	0.5277	1.598	0.5102	91923	0.84009883	CS
156	-1.91038	-77.9746938776	2.45	2.65	0.395	61463	0.98819388	CS
260	-3.07038	-85.0520775623	3.61	4.07	0.395	65506	1.62476056	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
1783373340	0.535	-0.0116	-2.12	0.5351	0.55	0.535	120597
1783027740	0.5466	0.00861	1.60	0.545	0.5466299	0.54	25042
1782941280	0.53799	0.00299	0.56	0.535	0.5498	0.535	47855
1782854880	0.535	-0.0169	-3.06	0.55	0.55347	0.535	132384
1782768300	0.5518999	0.0168999	3.16	0.54887	0.5616	0.54617	33206
1782509280	0.535	-0.0131	-2.39	0.555	0.555	0.535	37241
1782422460	0.5481	0.0236	4.50	0.550442	0.5637	0.5449	98088
1782336000	0.5245	-0.0155	-2.87	0.53845	0.54	0.5201	274474
1782250140	0.54	-0.01275	-2.31	0.542097	0.55237	0.5333	111419
1782163500	0.55275	-0.00853	-1.52	0.5684	0.59	0.548645	167537
1781818140	0.56128	0.00128	0.23	0.56	0.56128	0.5399	139125
1781731740	0.56	-0.00285	-0.51	0.56701	0.56701	0.5563	5832
1781645340	0.56285	0.01295	2.35	0.56588	0.5762	0.55145	17443
1781558940	0.5499	-0.0099	-1.77	0.555	0.56141	0.5498	54871
1781299740	0.5598	-0.01775	-3.07	0.58	0.58	0.5598	222268
1781213220	0.57755	0.01265	2.24	0.5568	0.5847599	0.542	60725
1781126940	0.5649	-0.01075	-1.87	0.58	0.5828	0.55	39846
1781040540	0.57565	0.00319	0.56	0.57335	0.5895	0.5102	32408
1780954140	0.57246	-0.00014	-0.02	0.59	0.60704	0.5699999	68430
1780694940	0.5726	-0.0237	-3.97	0.6	0.6	0.5647	46765
1780608540	0.5963	-0.0226	-3.65	0.6066	0.621	0.5826	60804
1780522140	0.6189	-0.0272	-4.21	0.6403	0.675	0.6189	148822
1780435740	0.6461	-0.0334	-4.92	0.6997	0.6997	0.6461	81776
1780349340	0.6795	-0.006	-0.88	0.6604	0.7002	0.6604	134705
1780090080	0.6855	0.012	1.78	0.67	0.68957	0.67	81016
1780003320	0.6735	0.0083	1.25	0.65774	0.7	0.6568	118894
1779917340	0.6652	0.0014001	0.21	0.675305	0.675305	0.6545	45316
1779830940	0.6637999	0.0044999	0.68	0.68352	0.68783	0.6581	131015
1779484920	0.6593	0.0092	1.42	0.6128	0.6661	0.6128	26671
1779398880	0.6501	-0.0205	-3.06	0.6899999	0.6899999	0.6501	78688
1779312300	0.6706	-0.00145	-0.22	0.66	0.6983	0.66	51603
1779225660	0.67205	-0.03795	-5.35	0.734	0.734	0.6695	33805
1779139740	0.71	0.007315	1.04	0.72724	0.72724	0.686	15746
1778880000	0.702685	-0.013215	-1.85	0.7056	0.7179	0.6892	55407
1778793900	0.7159	-0.023	-3.11	0.7298	0.7298	0.70774	45768
1778707380	0.7389	0.0028	0.38	0.7461	0.7461	0.7207	38163
1778621340	0.7361	0.0230931	3.24	0.7146	0.73925	0.7146	43068
1778534940	0.7130069	0.0199069	2.87	0.7080999	0.7234699	0.6877	52401
1778275200	0.6931	-0.0229	-3.20	0.6945	0.71872	0.6931	33891
1778188800	0.716	0.0260001	3.77	0.71	0.7452	0.71	36869
1778102520	0.6899999	-0.0232	-3.25	0.69894	0.70874	0.6844	39145
1778016000	0.7131999	0.0131	1.87	0.7000999	0.7131999	0.7	18553
1777930140	0.7000999	0.0055799	0.80	0.7055	0.72	0.6925	23553
1777671000	0.69452	0.0217	3.23	0.68	0.7004	0.6774	5302
1777584540	0.67282	0.00912	1.37	0.6686	0.6745	0.6549	29035
1777498140	0.6637	-0.0069	-1.03	0.6816	0.6816	0.6637	46957
1777411800	0.6706	-0.02337	-3.37	0.69268	0.69268	0.6637	36822
1777325400	0.69397	0.0039701	0.58	0.7488	0.7488	0.69397	78997
1777065780	0.6899999	0.0209999	3.14	0.6654	0.7	0.646	177041
1776979740	0.669	0.007877	1.19	0.6933	0.6933	0.6618	105769
1776893280	0.661123	-0.013877	-2.06	0.7483	0.7483	0.6492	78460
1776806940	0.675	-0.035	-4.93	0.6178	0.703564	0.6178	62552
1776720540	0.71	0.0026	0.37	0.71082	0.71272	0.7000999	44306
1776460800	0.7074	-0.0026	-0.37	0.737	0.737	0.7074	77491
1776374940	0.71	-0.0434	-5.76	0.74266	0.74266	0.6936	120664
1776288360	0.7534	0.0473001	6.70	0.731	0.7581	0.731	50513
1776202140	0.7060999	0.0060999	0.87	0.71422	0.71648	0.69836	52684
1776115740	0.7	0.0222	3.28	0.6778	0.7	0.6778	37270
1775856000	0.6778	-0.04045	-5.63	0.7201999	0.7201999	0.6778	44226
1775770140	0.71825	0.06345	9.69	0.665	0.73578	0.6563	56994
1775683500	0.6548	0.02075	3.27	0.633775	0.67	0.6272	80793
1775596800	0.63405	0.0015001	0.24	0.63375	0.638	0.61512	34587