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	1.1499	1.15742208614	99.3501	104.95	99.3501	1567	101.603964	CS
4	3.49	3.59756726111	97.01	104.95	95.18	9347	99.00772527	CS
12	-0.45	-0.445765230312	100.95	104.95	94.81	6354	99.04344722	CS
26	0.224	0.223383461646	100.276	109.368	90.05	7291	98.33262542	CS
52	2.27	2.3109029828	98.23	109.368	85	10300	94.67541263	CS
156	-18.99	-15.8925433091	119.49	125	79.55	28725	100.1840451	CS
260	-25.7	-20.3645007924	126.2	143.918	79.55	23404	106.27541853	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
1782854880	103.99	2.15	2.11	103.175	104.3935	100.09	1171
1782768300	101.84	1.99	2.00	102.36	104.95	101.337	1119
1782509280	99.848	-2.07	-2.03	100.27	103.538	99.848	1365
1782422460	101.92	1.84	1.84	100.751	104.1075	100.75	3101
1782336000	100.08	2.5	2.56	99.3501	101.88	99.3501	1077
1782250140	97.578	-0.67	-0.68	97.14	100.2535	96.84	2456
1782163500	98.25	-0.73	-0.74	98.1499	98.5885	96.294	6141
1781818140	98.98	0.98	1.00	96.35	99.472	96.35	1479
1781731740	98	0.21	0.21	97.52	101.71	97.2	7961
1781645340	97.79	0.29	0.30	97.902	102.33	97.79	36249
1781558940	97.5	-0.66	-0.67	97.68	101.84	97.26	2370
1781299740	98.1616	-3.01	-2.97	100.12	102.461	97.51	25717
1781213220	101.168	0.89	0.89	100.25	101.9185	96.8515	2716
1781126940	100.28	2.29	2.34	97.86	101.318	97.584	68025
1781040540	97.99	2.07	2.16	97	98.8715	95.18	1830
1780954140	95.92	-0.42	-0.43	97.75	97.75	95.208	2301
1780694940	96.338	-1.15	-1.18	96.25	97.8525	96.1	1249
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