Nestle (ID)【NSRGF】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	-4.14	-4.11940298507	100.5	104.085	96.2	3673	98.34728266	CS
4	-1.96	-1.9934906428	98.32	104.32	95.95	5970	98.7196083	CS
12	-6.278	-6.11664295875	102.638	104.76	93.96	5992	98.38536097	CS
26	-2.67	-2.69615268101	99.03	109.368	90.05	6806	98.15555993	CS
52	-8.76	-8.33333333333	105.12	109.368	85	13334	96.08978139	CS
156	-23.17	-19.3842549987	119.53	125	79.55	28594	100.30736933	CS
260	-28.34	-22.7265437049	124.7	143.918	79.55	23358	106.40510007	CS

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
1780608540	97.49	-1.26	-1.28	98.98	98.98	96.2	9397
1780522140	98.75	1.7	1.76	97.01	98.75	96.496	1877
1780435740	97.046	-3.82	-3.79	98.382	100.53	96.992	1671
1780349340	100.87	1.21	1.21	98.62	101.7305	96.51	1950
1780090080	99.66	0.49	0.50	100.5	104.085	99.66	3470
1780003320	99.168	-4.13	-4.00	99.326	104.32	98.56	2524
1779917340	103.3	3.91	3.93	101	104.18	101	2095
1779830940	99.394	1.64	1.68	100.3	102.034	98.69	4893
1779484920	97.75	-1.06	-1.07	99.186	101.334	97.75	18937
1779398880	98.806	-0.32	-0.33	99	102.03	98	1156
1779312300	99.1292	-1.54	-1.53	98.966	101.266	96.47	3596
1779225660	100.67	-0.17	-0.16	101.5	101.5	98.81	21033
1779139740	100.836	2.31	2.34	99.956	101	98.08	3649
1778880000	98.53	-1.09	-1.10	99.062	100.324	96.73	10447
1778793900	99.624	2.08	2.14	96.97	99.958	96	3229
1778707380	97.54	0.77	0.80	97.5	99.202	96.85	7367
1778621340	96.77	0.21	0.22	96.76	99.826	96.76	7708
1778534940	96.56	-0.88	-0.90	97.04	99.024	95.95	6339
1778275200	97.44	0.17	0.17	98.32	100.7	97.34	2093
1778188800	97.27	-4.48	-4.40	98.906	100.938	97.19	1268
1778102520	101.752	3.68	3.75	99.314	101.752	97.52	3981
1778016000	98.07	0.54	0.56	97.1	99.5	97.1	1064
1777930140	97.528	-2.72	-2.72	98.11	100.646	96.78	1568
1777671000	100.25	-1.19	-1.17	100.2501	102.426	100.25	2015
1777584540	101.438	2.42	2.44	99.872	101.928	99.5	4352
1777498140	99.022	-1.24	-1.23	101.1875	101.54	98.17	12556
1777411800	100.26	-1.94	-1.90	100.13	103.84	99.38	1088
1777325400	102.2	-2.56	-2.44	102.45	104.1	100.39	2272
1777065780	104.76	6.41	6.52	102	104.76	100.79	5073
1776979740	98.348	2.12	2.20	100.05	102.526	96.48	6943
1776893280	96.2311	0.8	0.84	95.7175	97.34	94.81	5122
1776806940	95.4273	-0.78	-0.81	96.62	98.25	95.356	2530
1776720540	96.21	-1.97	-2.01	100.45	100.45	96.11	4264
1776460800	98.18	-2.79	-2.76	99.312	103.15	98.18	2375
1776374940	100.968	-0.07	-0.07	100	100.968	98.37	407
1776288360	101.034	1.16	1.16	100.03	101.41	99.53	2870
1776202140	99.874	1.56	1.59	101.84	102.17	99.29	4865
1776115740	98.314	-1.23	-1.24	97.29	101.07	97.29	2954
1775856000	99.548	0.73	0.74	101.9	101.9	99.548	16732
1775770140	98.818	0.17	0.17	98.502	100.6128	98.496	1068
1775683500	98.65	0.86	0.88	100.95	101.68	98.15	3406
1775596800	97.79	-1.51	-1.52	97.6	99.63	97.02	7223
1775510940	99.296	1.44	1.48	99	99.42	96.65	1227
1775164920	97.852	0.49	0.51	97.25	99.86	97.25	37030
1775078400	97.358	-1.71	-1.73	96.42	100.31	96.42	31663
1774992540	99.0702	3.37	3.52	96.89	99.49	96.58	11317
1774906080	95.704	1.28	1.35	95.12	98.076	95.08	17977
1774646940	94.426	0.15	0.16	94.292	95.944	93.96	1438
1774560480	94.272	-3.14	-3.22	96.91	97	94.272	2646
1774473900	97.408	-0.15	-0.15	98.1	98.1	95.56	11274
1774387560	97.554	1.3	1.35	95.16	97.554	95.09	3272
1774300800	96.25	0.82	0.86	94.83	97.756	94.708	4293
1774041960	95.43	-0.97	-1.01	95.36	98.292	95.36	2362
1773955740	96.4	-1.8	-1.83	98.18	98.18	95.772	2200
1773869340	98.2	-2.4	-2.39	100	100.61	97	3486
1773782700	100.6	-2.14	-2.08	103.114	103.7	100.6	1295
1773696120	102.74	2.14	2.13	101.3101	102.9	101.3101	2579
1773437340	100.6	-1.74	-1.70	102.638	102.9416	100.18	4078
1773350400	102.34	0.34	0.33	101.305	103	100.94	648
1773264540	102	1.38	1.38	100.88	106.26	100.5	1040
1773178080	100.616	-1.5	-1.47	102.002	103.3739	100.5	8211
1773091740	102.12	-0.14	-0.14	103.44	104.822	100.878	2066
1772836140	102.26	0.63	0.62	100	104.16	100	5059
1772749680	101.63	-1.13	-1.10	101.854	103.79	100.84	1170