Nordic Semiconductor ASA (PK)【NRSDY】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	0	0	0	0	0	0	DR
4	-2.64	-11.9727891156	22.05	22.92	17.84	845	20.913982	DR
12	1.41	7.83333333333	18	23.3999	17.84	2568	21.92212562	DR
26	6.76	53.4387351779	12.65	23.3999	12.65	2025	21.11900227	DR
52	5.91	43.7777777778	13.5	23.3999	12.6	1398	19.6387998	DR
156	7.66	65.1914893617	11.75	23.3999	7.36	5150	10.86769678	DR
260	-9.59	-33.0689655172	29	36.62	7.36	4456	16.9206319	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	19.41	0	0.00	19.41	19.41	19.41	0
1781731740	19.41	0	0.00	19.41	19.41	19.41	0
1781645340	19.41	0	0.00	19.41	19.41	19.41	0
1781558940	19.41	0	0.00	19.41	19.41	19.41	0
1781299740	19.41	0.51	2.70	19.41	19.41	19.41	626
1781213220	18.9	1.06	5.94	18.899	18.9	18.899	1150
1781126940	17.84	-1.59	-8.18	17.84	17.84	17.84	500
1781040540	19.43	-1.57	-7.48	19.43	19.43	19.43	536
1780954140	21	0.41	1.99	21	21	21	550
1780694940	20.5895	-2.33	-10.17	20.5895	20.5895	20.5895	514
1780608540	22.92	0	0.00	22.92	22.92	22.92	0
1780522140	22.92	0	0.00	22.92	22.92	22.92	0
1780435740	22.92	1.64	7.72	22.878	22.92	22.8	801
1780349340	21.278	-0.73	-3.33	21.278	21.278	21.278	110
1780090080	22.01	-0.02	-0.07	22.01	22.01	22.01	101
1780003740	22.025	0	0.00	22.025	22.025	22.025	0
1779917340	22.025	0	0.00	22.025	22.025	22.025	0
1779830940	22.025	0.48	2.25	22.05	22.05	21.5	3557
1779485280	21.54	0	0.00	21.54	21.54	21.54	0
1779398880	21.54	0.42	1.99	21.54	21.54	21.54	100
1779312300	21.12	-0.81	-3.69	21.12	21.12	21.12	127
1779225660	21.93	-0.57	-2.53	21.9	21.93	21.9	728
1779139740	22.5	0.61	2.76	22.5	22.5	22.5	183
1778880000	21.895	-0.61	-2.69	21.3	22.46	21.3	10567
1778793900	22.5	-0.9	-3.85	22.55	22.55	22.275	950
1778707380	23.3999	1.48	6.75	21.55	23.3999	21.55	6565
1778621340	21.92	-0.08	-0.36	21.96	21.96	20.56	4215
1778534940	22	1.63	7.98	22	22.2	21.5	31101
1778275800	20.375	0	0.00	20.375	20.375	20.375	0
1778189400	20.375	0	0.00	20.375	20.375	20.375	0
1778103000	20.375	0	0.00	20.375	20.375	20.375	0
1778016600	20.375	0	0.00	20.375	20.375	20.375	0
1777930200	20.375	0	0.00	20.375	20.375	20.375	0
1777671000	20.375	0	0.00	20.375	20.375	20.375	3
1777584540	20.375	2.23	12.26	20.375	20.375	20.375	374
1777498200	18.15	0	0.00	18.15	18.15	18.15	0
1777411800	18.15	0	0.00	18.15	18.15	18.15	0
1777325400	18.15	0	0.00	18.15	18.15	18.15	0
1777065960	18.15	0	0.00	18.15	18.15	18.15	0
1776979560	18.15	0	0.00	18.15	18.15	18.15	0
1776893160	18.15	0	0.00	18.15	18.15	18.15	0
1776806760	18.15	0	0.00	18.15	18.15	18.15	0
1776720360	18.15	0	0.00	18.15	18.15	18.15	0
1776461160	18.15	0	0.00	18.15	18.15	18.15	0
1776374760	18.15	0	0.00	18.15	18.15	18.15	0
1776288360	18.15	0.15	0.83	18.15	18.15	18.15	550
1776202140	18	2.34	14.94	18	18	18	300
1776067200	15.66	0	0.00	15.66	15.66	15.66	0
1775808000	15.66	0	0.00	15.66	15.66	15.66	0
1775721600	15.66	0	0.00	15.66	15.66	15.66	0
1775635200	15.66	0	0.00	15.66	15.66	15.66	0
1775548800	15.66	0	0.00	15.66	15.66	15.66	0
1775462400	15.66	0	0.00	15.66	15.66	15.66	0
1775116800	15.66	0	0.00	15.66	15.66	15.66	0
1775030400	15.66	0	0.00	15.66	15.66	15.66	0
1774944000	15.66	0	0.00	15.66	15.66	15.66	0
1774857600	15.66	0	0.00	15.66	15.66	15.66	0
1774598400	15.66	0	0.00	15.66	15.66	15.66	0
1774512000	15.66	0	0.00	15.66	15.66	15.66	0
1774425600	15.66	0	0.00	15.66	15.66	15.66	0
1774339200	15.66	0	0.00	15.66	15.66	15.66	0
1774252800	15.66	0	0.00	15.66	15.66	15.66	0