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	0.45	3	15	15.45	14.38	1933	14.38	DR
4	0.175	1.14566284779	15.275	15.75	13.77	798	14.72472774	DR
12	0.1	0.651465798046	15.35	16.7375	13.77	3215	14.91845947	DR
26	2.5	19.305019305	12.95	18.45	12.2	3460	15.51942473	DR
52	6.47	72.0489977728	8.98	18.45	8.98	2574	14.79940989	DR
156	2.69	21.0815047022	12.76	18.45	7.29	1781	12.07939658	DR
260	-2.54	-14.118954975	17.99	18.77	7.29	3054	12.12014581	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
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
1775164920	13.975	-1.58	-10.13	13.975	13.975	13.975	8277
1775078400	15.55	1.6	11.47	14.675	15.55	14.675	1434
1774992540	13.95	-0.05	-0.36	13.95	13.95	13.95	820
1774906080	14	-0.7	-4.76	14	14	14	1042
1774646940	14.7	-0.54	-3.53	13.825	14.7	13.825	392
1774560480	15.2375	-0.16	-1.06	15.2375	15.2375	15.2375	729
1774473960	15.4	0	0.00	15.4	15.4	15.4	0
1774387560	15.4	0.9	6.21	15.4	15.4	15.4	25169
1774300800	14.5	-1.3	-8.23	15	15	14.5	30879
1774041960	15.8	0.8	5.33	15.35	15.8	15.35	7164
1773955740	15	0.17	1.15	15	15	15	612
1773869100	14.83	0	0.00	14.83	14.83	14.83	0
1773782700	14.83	0.31	2.10	13.92	14.83	13.92	41666
1773648000	14.525	0	0.00	14.525	14.525	14.525	0