Nintendo Co Ltd (PK)【NTDOY】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	-0.51	-4.3627031651	11.69	12.5	10.81	4027025	11.48935185	DR
4	0.01	0.0895255147717	11.17	12.5	10.65	3044875	11.38875641	DR
12	-4.06	-26.6404199475	15.24	15.53	10.39	3159452	12.26536067	DR
26	-7.7699	-41.0023271891	18.9499	18.9499	10.39	3075357	13.8678252	DR
52	-9.42	-45.7281553398	20.6	24.92	10.39	2259061	16.54040455	DR
156	0.23	2.100456621	10.95	24.92	10.01	1528689	15.66384113	DR
260	-63.53	-85.0354704859	74.71	76.79	9.26	1175495	18.71876373	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
1781299740	11.18	-0.05	-0.44	11.22	11.385	11.12	1556452
1781213220	11.229	0.13	1.16	11.05	11.27	11.01	2976852
1781126940	11.1	-0.03	-0.27	11.15	11.2	11.05	2477191
1781040540	11.13	-1.1	-8.99	12.2	12.365	10.81	6762799
1780954140	12.23	0.72	6.26	11.89	12.5	11.65	5564242
1780694940	11.51	0.08	0.70	11.69	11.77	11.45	2354043
1780608540	11.43	0	0.00	11.35	11.45	11.2	2594342
1780522140	11.43	-0.07	-0.61	11.56	11.62	11.42	2757154
1780435740	11.5	0.25	2.22	11.57	11.71	11.405	2714324
1780349340	11.25	0.1	0.90	11.13	11.45	11.11	3073888
1780090080	11.15	0.23	2.11	11.2	11.4	10.65	2532715
1780003320	10.92	-0.18	-1.62	10.97	11.06	10.9	2587326
1779917340	11.1	0.06	0.54	11.1	11.18	11.07	1904248
1779830940	11.04	-0.34	-2.99	11.08	11.34	11	2812546
1779484920	11.38	-0.16	-1.39	11.34	11.59	11.33	2161837
1779398880	11.54	-0.4	-3.35	11.51	11.75	11.33	2508064
1779312300	11.94	0.2	1.70	11.81	11.95	11.74	1235537
1779225660	11.74	0.3	2.62	11.89	11.95	11.72	2900773
1779139740	11.44	0.28	2.51	11.3	11.46	11.27	3505007
1778880000	11.16	0.35	3.24	11.17	11.4	10.98	4429731
1778793900	10.81	-0.35	-3.14	10.89	11.165	10.73	4881568
1778707380	11.16	-0.18	-1.59	11.29	11.5	11.11	3211248
1778621340	11.34	0.27	2.44	11.29	11.36	11.14	3288298
1778534940	11.07	0.62	5.93	11.08	11.53	10.78	6004303
1778275200	10.45	-1.33	-11.29	11.55	11.825	10.39	9786353
1778188800	11.78	-0.48	-3.92	11.87	12.23	11.57	9586924
1778102520	12.26	0.16	1.32	12.32	12.6	12.16	2995298
1778016000	12.1	-0.06	-0.49	12.2	12.43	12.1	1867924
1777930140	12.16	0.1	0.83	12.13	12.31	12.04	2740006
1777671000	12.06	-0.11	-0.90	12.07	12.2	12.01	1512811
1777584540	12.17	0.04	0.33	12.3	12.36	12.1	2858282
1777498140	12.13	-0.08	-0.66	12.21	12.4	12.09	2377226
1777411800	12.21	-0.17	-1.37	12.38	12.575	12.1951	3514682
1777325400	12.38	-0.04	-0.28	12.36	12.43	12.32	4825972
1777065780	12.415	-0.38	-2.93	12.44	12.775	12.32	2793501
1776979740	12.79	-0.43	-3.25	13.03	13.1	12.76	2413747
1776893280	13.22	0.16	1.23	13.36	13.425	13.11	1924778
1776806940	13.06	-0.3	-2.25	13.25	13.35	13.04	1532886
1776720540	13.36	-0.2	-1.47	13.51	13.555	13.3	2246030
1776460800	13.56	0.42	3.20	13.68	13.87	13.43	2746230
1776374940	13.14	0.21	1.62	13.01	13.27	13	3082504
1776288360	12.93	-0.02	-0.15	12.95	13.01	12.88	3732856
1776202140	12.95	-0.15	-1.15	13.19	13.21	12.91	2819023
1776115740	13.1	0.1	0.77	13	13.13	12.9	2652874
1775856000	13	-0.38	-2.84	13.19	13.3	12.99	1459394
1775770140	13.38	-0.27	-1.98	13.53	13.58	13.28	1930894
1775683500	13.65	-0.14	-1.02	13.65	13.84	13.6	1556744
1775596800	13.79	-0.11	-0.79	13.88	14	13.62	2277542
1775510940	13.9	0.02	0.14	14.04	14.15	13.85	1749987
1775164920	13.88	-0.34	-2.39	13.68	13.975	13.6	1745203
1775078400	14.22	-0.07	-0.49	14.18	14.44	14.16	1630801
1774992540	14.29	0.12	0.85	14	14.3	13.87	3819903
1774906080	14.17	0.08	0.57	14.12	14.27	13.97	2787963
1774646940	14.09	-0.02	-0.14	14.17	14.36	14.02	3320195
1774560480	14.11	-0.09	-0.63	14.07	14.19	14	3281090
1774473900	14.2	-0.1	-0.70	14.1001	14.43	14	3149041
1774387560	14.3	-0.72	-4.79	14.07	14.45	13.96	5935234
1774300800	15.02	0.32	2.18	14.97	15.53	14.775	3155570
1774041960	14.7	-0.54	-3.54	15.24	15.32	14.66	2200709
1773955740	15.24	0.04	0.26	15	15.34	15	2264782
1773869340	15.2	-0.43	-2.75	15.36	15.7	15.12	1201339
1773782700	15.63	-0.53	-3.28	15.58	15.795	15.5235	2908944
1773696120	16.16	0.21	1.32	16	16.219999	15.96	1936197
1773437340	15.95	0.14	0.89	16	16.18	15.86	2522730