Nomura Resh Inst Ltd (PK)【NRILY】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	-1.6	-5.28227137669	30.29	30.4999	28.45	42799	29.57628564	DR
4	1.34	4.89945155393	27.35	33.53	25.91	56775	30.13659479	DR
12	1.205	4.38420956886	27.485	33.53	25.67	61452	28.51551197	DR
26	-10.87	-27.4772497472	39.56	40.74	22.73	109778	28.18908205	DR
52	-11.715	-28.993936394	40.405	43.2	22.73	111545	33.24218479	DR
156	1.81	6.73363095238	26.88	43.2	22.73	74684	31.92764726	DR
260	-3.43	-10.6787048568	32.12	45.659	20.7501	67325	30.08537582	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
1781040540	28.69	-0.85	-2.88	28.91	29.05	28.45	55694
1780954140	29.54	-0.46	-1.53	29.58	29.7	29.53	28936
1780694940	30	0.02	0.08	30.445	30.4999	29.82	23700
1780608540	29.975	0.05	0.15	29.6	30.06	29.6	66530
1780522140	29.93	-1.33	-4.25	30.29	30.3	29.84	39134
1780435740	31.26	-2.25	-6.71	31.7375	31.7375	31.25	34547
1780349340	33.509999	1.53	4.78	32.79	33.53	32.79	206741
1780090080	31.98	1.19	3.86	31.37	32.96	31.37	92779
1780003320	30.79	0.99	3.32	30.35	30.79	30.31	43783
1779917340	29.8	1.19	4.16	29.73	29.95	29.7101	32954
1779830940	28.61	-0.97	-3.28	27.82	28.77	27.82	25413
1779484920	29.58	-0.05	-0.17	29.6825	30.6199	29.43	18238
1779398880	29.63	-0.2	-0.67	29.08	29.72	28.8901	41110
1779312300	29.83	0	0.00	29.7	29.98	29.56	31104
1779225660	29.83	1.09	3.79	30	30.09	29.7201	85392
1779139740	28.74	1.23	4.47	28.98	28.98	28.2596	62455
1778880000	27.51	1.1	4.17	27.23	28.39	27.18	50864
1778793900	26.41	-0.99	-3.61	26.17	26.55	25.91	98212
1778707380	27.4	0.69	2.58	27.35	27.41	27.35	41133
1778621340	26.71	-0.63	-2.30	26.74	26.795	26.66	60361
1778534940	27.34	-0.36	-1.30	27.235	27.485	27.23	58381
1778275200	27.7	0.49	1.80	28.01	28.3	27.55	60592
1778188800	27.21	0.24	0.89	27	27.24	26.649	96038
1778102520	26.97	0.42	1.58	27	27.1199	26.57	26409
1778016000	26.55	0.01	0.04	26.5	26.8799	26.5	43590
1777930140	26.54	-0.08	-0.30	26.73	26.838	26.47	33122
1777671000	26.62	-0.38	-1.41	27.135	27.141	26.62	19959
1777584540	27	0.31	1.16	26.605	27	26.33	51993
1777498140	26.69	-0.27	-1.00	27.3595	27.3595	26.45	37311
1777411800	26.96	-0.58	-2.11	26.89	27.16	26.89	49696
1777325400	27.54	-4.85	-14.97	27.65	27.65	27.52	42087
1777065780	32.39	3.34	11.50	31.95	32.67	31.95	46579
1776979740	29.05	-3.12	-9.70	29.55	31.12	28.37	40616
1776893280	32.17	1.2	3.87	32.299999	32.299999	32.14	17497
1776806940	30.97	-0.31	-0.98	31.3	31.5099	30.93	28561
1776720540	31.276	0.23	0.73	31.585	31.88	31.27	23466
1776460800	31.05	0.46	1.50	30.79	31.325	30.79	28218
1776374940	30.59	-0.72	-2.30	30.75	31.125	30.55	32171
1776288360	31.31	1.81	6.14	31.225	31.33	30.68	66062
1776202140	29.5	0.47	1.62	29.86	29.95	29.37	44842
1776115740	29.03	1.46	5.30	28.635	29.13	28.365	196578
1775856000	27.57	-0.32	-1.15	27.276	27.7999	26.8801	82631
1775770140	27.89	-0.58	-2.04	28.28	28.299	27.7	74099
1775683500	28.47	0.53	1.90	29.214	29.214	28.3	76158
1775596800	27.94	-0.08	-0.29	27.825	27.95	27.64	115617
1775510940	28.02	0.16	0.57	28.05	28.1	27.72	64638
1775164920	27.86	-1.23	-4.23	27.75	27.8854	27.5	72865
1775078400	29.09	1.42	5.13	28.5	29.29	28.5	53702
1774992540	27.67	1.14	4.30	26.07	27.82	26.07	113269
1774906080	26.53	0.86	3.35	26.2568	26.7799	26.23	88384
1774646940	25.67	-0.51	-1.95	26.47	26.99	25.67	49582
1774560480	26.18	-0.55	-2.06	26.87	27.39	26.18	79723
1774473900	26.73	0.23	0.87	25.67	26.79	25.67	78009
1774387560	26.5	-0.89	-3.25	27.53	27.53	26.5	126716
1774300800	27.39	1.34	5.12	26.67	27.83	26.45	97221
1774041960	26.055	-0.9	-3.32	26.54	26.91	25.9	80315
1773955740	26.95	0.32	1.20	26.11	27.0999	26.11	48393
1773869340	26.63	-0.51	-1.88	27.485	28.09	26.35	80069
1773782700	27.14	-0.08	-0.29	26.05	27.3	26.05	485799
1773696120	27.22	0.41	1.53	27.05	27.41	27	421512
1773437340	26.81	0.35	1.32	26.605	27.07	26.605	61735
1773350400	26.46	-0.13	-0.49	26.6	26.6	26.356	135098
1773264540	26.59	-0.83	-3.03	27.23	27.23	26.215	306771
1773178080	27.42	-1.35	-4.69	27.76	28.315	27.28	322729