NSK Ltd (PK)【NPSKY】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	-0.75	-5	15	15	14.1	52134	14.2002436	DR
4	-1.2	-7.76699029126	15.45	15.65	12.851	15401	14.20955917	DR
12	-1.3825	-8.8437549976	15.6325	16.7375	12.851	5241	14.30970711	DR
26	1.75	14	12.5	18.45	12.5	5244	15.04867671	DR
52	4.69	49.0585774059	9.56	18.45	9.11	3602	14.62684412	DR
156	1.75	14	12.5	18.45	7.29	2047	12.40248025	DR
260	-2.3	-13.8972809668	16.55	18.45	7.29	3198	12.18052447	DR

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
1783027740	14.25	0.05	0.35	14.25	14.25	14.25	508
1782941280	14.2	-0.16	-1.08	15	15	14.1	103760
1782854880	14.355	0	0.00	14.355	14.355	14.355	0
1782768480	14.355	0	0.00	14.355	14.355	14.355	0
1782509280	14.355	1.5	11.70	14.6	14.6	14.355	2127
1782422940	12.851	0	0.00	12.851	12.851	12.851	0
1782336540	12.851	0	0.00	12.851	12.851	12.851	0
1782250140	12.851	-2.16	-14.41	12.851	12.851	12.851	268
1782163740	15.015	0	0.00	15.015	15.015	15.015	0
1781818140	15.015	-0.12	-0.76	14.75	15.65	14.75	709
1781731740	15.1305	-0.32	-2.07	15.1305	15.1305	15.1305	257
1781645340	15.45	0	0.00	15.45	15.45	15.45	0
1781558940	15.45	0	0.00	15.45	15.45	15.45	0
1781299740	15.45	1.07	7.44	15.45	15.45	15.45	176
1781213340	14.38	0	0.00	14.38	14.38	14.38	0
1781126940	14.38	0	0.00	14.38	14.38	14.38	0
1781040540	14.38	0	0.00	14.38	14.38	14.38	0
1780954140	14.38	0	0.00	14.38	14.38	14.38	0
1780694940	14.38	-0.97	-6.32	15	15	14.38	1933
1780608540	15.35	0	0.00	15.35	15.35	15.35	0
1780522140	15.35	1	6.97	15.35	15.35	15.35	231
1780435740	14.35	0	0.00	14.35	14.35	14.35	0
1780349340	14.35	-1.4	-8.89	14.35	14.35	14.35	134
1780090080	15.75	0.94	6.31	15.75	15.75	15.75	420
1780003680	14.815	0	0.00	14.815	14.815	14.815	0
1779917280	14.815	0	0.00	14.815	14.815	14.815	0
1779830880	14.815	0	0.00	14.815	14.815	14.815	0
1779485280	14.815	0	0.00	14.815	14.815	14.815	0
1779398880	14.815	1.05	7.59	14.815	14.815	14.815	204
1779312540	13.77	0	0.00	13.77	13.77	13.77	0
1779226140	13.77	0	0.00	13.77	13.77	13.77	0
1779139740	13.77	-1.4	-9.21	15.3	15.3	13.77	755
1778880000	15.1675	-1.57	-9.38	15.275	15.275	15.1675	1906
1778793600	16.7375	0	0.00	16.7375	16.7375	16.7375	0
1778707200	16.7375	0	0.00	16.7375	16.7375	16.7375	0
1778620800	16.7375	0	0.00	16.7375	16.7375	16.7375	0
1778534400	16.7375	0	0.00	16.7375	16.7375	16.7375	0
1778275200	16.7375	0	0.00	16.7375	16.7375	16.7375	0
1778188800	16.7375	0.74	4.61	16.7375	16.7375	16.7375	157
1778102400	16	0	0.00	16	16	16	0
1778016000	16	-0.25	-1.54	16.35	16.35	16	372
1777930200	16.25	0	0.00	16.25	16.25	16.25	0
1777671000	16.25	0.07	0.46	16.25	16.25	16.25	350
1777584540	16.175	0.88	5.72	16.175	16.175	16.175	445
1777498200	15.3	0	0.00	15.3	15.3	15.3	0
1777411800	15.3	0.04	0.29	15.3	15.3	15.3	205
1777325400	15.255	0	0.00	15.255	15.255	15.255	4120
1777066080	15.255	0	0.00	15.255	15.255	15.255	0
1776979680	15.255	0	0.00	15.255	15.255	15.255	0
1776893280	15.255	-0.46	-2.93	15.255	15.255	15.255	495
1776806940	15.715	0.08	0.53	15.405	15.715	15.405	824
1776720540	15.6325	0.43	2.85	15.6325	15.6325	15.6325	179
1776461340	15.2	0	0.00	15.2	15.2	15.2	0
1776374940	15.2	0	0.00	15.2	15.2	15.2	0
1776288540	15.2	0	0.00	15.2	15.2	15.2	0
1776202140	15.2	0	0.00	15.2	15.2	15.2	0
1776115740	15.2	0	0.00	15.2	15.2	15.2	0
1775856540	15.2	0	0.00	15.2	15.2	15.2	0
1775770140	15.2	-0.91	-5.66	15.05	15.2	15.05	270
1775683500	16.1125	2.16	15.50	16.1125	16.1125	16.1125	441
1775596800	13.95	-0.03	-0.18	13.95	13.95	13.95	677
1775510520	13.975	0	0.00	13.975	13.975	13.975	0