NTT Inc (PK)【NPPXF】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	-0.009332	-0.997008547009	0.936	0.9576	0.9	22667	0.92137395	CS
4	0.011648	1.27297763983	0.91502	0.9874	0.9	195861	0.92734994	CS
12	-0.033332	-3.47208333333	0.96	1.02	0.9	96951	0.94496604	CS
26	-0.032772	-3.41574251647	0.95944	1.04	0.895	159667	0.98221845	CS
52	-0.082332	-8.15976214073	1.009	1.24	0.85	126308	0.99154954	CS
156	-27.846332	-96.7793834498	28.773	31	0.85	220291	1.08635974	CS
260	-26.157332	-96.5785408359	27.084	32.005	0.85	134854	2.50325855	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
1780694940	0.92075	-0.03685	-3.85	0.9525	0.9525	0.9	6193
1780608540	0.9576	0.0536	5.93	0.9576	0.9576	0.9576	1000
1780522140	0.904	-0.01685	-1.83	0.9	0.904	0.9	193
1780435740	0.92085	-0.0028	-0.30	0.92085	0.92085	0.92085	96485
1780349340	0.92365	-0.024658	-2.60	0.936	0.936	0.92365	9466
1780090140	0.948308	0	0.00	0.948308	0.948308	0.948308	0
1780003740	0.948308	0	0.00	0.948308	0.948308	0.948308	0
1779917340	0.948308	0.011408	1.22	0.9874	0.9874	0.948308	50
1779830520	0.9369	0	0.00	0.9369	0.9369	0.9369	0
1779484920	0.9369	-0.0298	-3.08	0.962215	0.962215	0.9369	1154367
1779398700	0.9667	0	0.00	0.9667	0.9667	0.9667	0
1779312300	0.9667	0.0414	4.47	0.9424	0.9667	0.9424	10506
1779225900	0.9253	0	0.00	0.9253	0.9253	0.9253	0
1779139500	0.9253	0	0.00	0.9253	0.9253	0.9253	0
1778880300	0.9253	0	0.00	0.9253	0.9253	0.9253	0
1778793900	0.9253	-0.003	-0.32	0.9253	0.9253	0.9253	1248
1778707380	0.9283	0.01328	1.45	0.9283	0.9283	0.9283	2210
1778621340	0.91502	-0.05378	-5.55	0.91502	0.91502	0.91502	872751
1778534400	0.9688	0	0.00	0.9688	0.9688	0.9688	0
1778275200	0.9688	0.024	2.54	0.9412	0.9688	0.9412	2132
1778188800	0.9448	0	0.00	0.9448	0.9448	0.9448	0
1778102400	0.9448	0	0.00	0.9448	0.9448	0.9448	0
1778016000	0.9448	-0.02285	-2.36	0.9448	0.9448	0.9448	1308
1777930200	0.96765	0	0.00	0.96765	0.96765	0.96765	0
1777671000	0.96765	0	0.00	0.96765	0.96765	0.96765	0
1777584540	0.96765	0.028222	3.00	0.96765	0.974733	0.96765	710101
1777498140	0.939428	-0.006972	-0.74	0.941	0.941	0.939428	2657
1777411800	0.9464	-0.00455	-0.48	0.9464	0.9464	0.9464	8253
1777325400	0.95095	0	0.00	0.95095	0.95095	0.95095	0
1777065780	0.95095	5.0E-5	0.01	0.95095	0.95095	0.95095	5172
1776979740	0.9509	0.00305	0.32	0.9509	0.9509	0.9509	405423
1776893280	0.94785	-0.0058	-0.61	0.94785	0.94785	0.94785	10581
1776806940	0.95365	-0.01015	-1.05	0.95365	0.95365	0.95365	6100
1776720000	0.9638	0	0.00	0.9638	0.9638	0.9638	0
1776460800	0.9638	-0.00135	-0.14	0.9638	0.9638	0.9638	3044
1776374760	0.96515	0	0.00	0.96515	0.96515	0.96515	0
1776288360	0.96515	0.0056	0.58	0.96515	0.96515	0.96515	2455
1776202140	0.95955	0	0.00	0.95955	0.95955	0.95955	0
1776115740	0.95955	-0.00165	-0.17	0.9579	0.95955	0.919	13458
1775856540	0.9612	0	0.00	0.9612	0.9612	0.9612	0
1775770140	0.9612	-0.0112	-1.15	0.9612	0.9612	0.9612	28
1775683500	0.9724	0.0274	2.90	0.9724	0.9724	0.9724	141982
1775596800	0.945	-0.0282	-2.90	0.945	0.945	0.945	3841
1775510940	0.9732	0.00675	0.70	0.9682	0.9732	0.9682	18488
1775164920	0.96645	-0.00575	-0.59	0.95	0.96645	0.95	23386
1775078400	0.9722	0.00105	0.11	0.9722	0.9722	0.9722	10765
1774992540	0.97115	0.01515	1.58	0.97115	0.97115	0.97115	37607
1774906080	0.956	-0.0012	-0.13	0.956	0.956	0.956	798
1774646940	0.9572	-0.0059	-0.61	0.9622	0.9622	0.9572	9409
1774560300	0.9631	0	0.00	0.9631	0.9631	0.9631	0
1774473900	0.9631	0.0006	0.06	0.96	0.9631	0.96	18727
1774387560	0.9625	-0.0103	-1.06	0.9487	0.9625	0.9487	259
1774300800	0.9728	-0.0322	-3.20	0.9732	0.9732	0.9728	259643
1774042140	1.0049999	0	0.00	1.0049999	1.0049999	1.0049999	0
1773955740	1.0049999	0.04	3.96	1.018	1.018	0.9975	60055
1773869340	0.96672	-0.03078	-3.09	0.96672	0.998073	0.96672	61379
1773782700	0.9975	0.0375	3.91	1.0049999	1.02	0.9975	2366
1773696120	0.96	-0.03	-3.03	0.96	0.96	0.96	1100
1773437340	0.99	0.0344	3.60	0.9503	0.99	0.9503	54033
1773350400	0.9556	-0.0232	-2.37	0.9556	0.9556	0.9556	166
1773264540	0.9788	0.0143	1.48	0.9788	0.9788	0.9788	86998
1773178080	0.9645	0.0045	0.47	0.95	0.9645	0.95	110847
1773091740	0.96	0.0222	2.37	0.9515	0.98135	0.9515	8850