National Bank of Canada (PK)【NTIOF】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	-0.18	-0.122866894198	146.5	147.11	142.93	43951	144.22765257	CS
4	-5.93	-3.89490968801	152.25	154.57	142.93	27252	147.42440793	CS
12	13.82	10.4301886792	132.5	154.57	126.18	33216	138.40215126	CS
26	22.505	18.1763114324	123.815	154.57	115.78	47366	131.0659972	CS
52	48.23	49.1691303905	98.09	154.57	97.54	50377	118.53601484	CS
156	73.9	102.043634355	72.42	154.57	60.71	57325	93.79763394	CS
260	69.32	90.025974026	77	154.57	59.4201	37003	92.21033261	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
1780694940	146.32	1.67	1.15	146.57	146.68	146.32	2174
1780608540	144.65	1.2	0.84	143.52	144.79	143.52	23475
1780522140	143.44999	-1.24	-0.86	145.41	145.41	143.44999	41207
1780435740	144.69	1.54	1.08	144.06	144.76	143.43	32699
1780349340	143.15	-3.04	-2.08	145.21	145.58	142.93	76687
1780090080	146.19	-1.67	-1.13	146.5	147.11	145.71376	45687
1780003320	147.86	1.28	0.88	149.3	149.3	146.97999	73224
1779917340	146.576	-7.08	-4.61	150.13	150.13	146.31	65347
1779830940	153.66	0.53	0.35	153.91	154.57	152.86	61350
1779484920	153.13	-0.34	-0.22	153.25	153.31	152.87	2182
1779398880	153.465	0.79	0.52	152.06	153.465	151.84	1659
1779312300	152.677	2.26	1.50	151.49	152.677	150.78	2184
1779225660	150.41999	-0.78	-0.52	148.66999	150.41999	148.66999	2144
1779139740	151.19999	2.8	1.88	148.03	151.34	148.03	2759
1778880000	148.404	-1.25	-0.83	148.16	148.44	147.59	2262
1778793900	149.65	0.71	0.48	147.9	149.68	147.9	3559
1778707380	148.94	-2.02	-1.34	151.69999	151.69999	148.43	9633
1778621340	150.96	-0.39	-0.26	150.24	150.96	149.69999	37354
1778534940	151.35	-0.27	-0.18	151.33	151.99	151.19999	30955
1778275200	151.62	0.71	0.47	152.25	152.25	151.47999	3430
1778188800	150.91	-1.75	-1.15	152.56	152.56	150.91	1330
1778102520	152.66	2.67	1.78	150.78	153.69385	150.78	58410
1778016000	149.99	0.48	0.32	149.33	150.38	149.33	20158
1777930140	149.51	-1.49	-0.99	150.4	150.4	149.31	3960
1777671000	151	-0.08	-0.05	152.49	152.49	150.34	74299
1777584540	151.08	2.88	1.94	147.96	151.08	147.96	38317
1777498140	148.19999	-0.19	-0.13	148.19999	148.19999	147.88	4458
1777411800	148.38999	-0.37	-0.25	148.62	148.84	148.38999	6714
1777325400	148.7595	-0.63	-0.42	149.99	149.99	146.12	11208
1777065780	149.38999	2.08	1.41	147	149.38999	147	86393
1776979740	147.31	-0.73	-0.49	150.03	150.03	146.19999	94862
1776893280	148.04	0.29	0.20	148.26	148.26	147.88999	1351
1776806940	147.75	-0.36	-0.24	149.57	149.6	147.65	569
1776720540	148.11	0.19	0.13	147.81	148.36	147.81	12383
1776460800	147.91999	2.3	1.58	146.41999	149.44999	146.41999	37792
1776374940	145.62	-0.51	-0.35	146.32	146.32	145.37	2029
1776288360	146.13	1.51	1.04	144.72	146.28	144.72	793
1776202140	144.62	1.05	0.73	143.79	145.315	143.79	2084
1776115740	143.57	2.01	1.42	140.37	143.59	140.26	1194
1775856000	141.56	2.22	1.59	140.22999	141.56	140.22999	1831
1775770140	139.34	1.79	1.30	139.15	139.35	138.93	1068
1775683500	137.55	2.79	2.07	137.59	137.75	137.09	1199
1775596800	134.76	0.74	0.55	133.59	134.9	133.54	1848
1775510940	134.02	0.76	0.57	130.63999	134.29	130.63999	1607
1775164920	133.26	0.5	0.38	132.72999	133.26	132.37	3855
1775078400	132.76	3.27	2.53	131.02	132.76	130.99	3917
1774992540	129.49	3.31	2.62	126.65	129.49	126.65	7319
1774906080	126.18	-1.27	-1.00	126.77	127.37	126.18	2711
1774646940	127.45	-1.86	-1.44	128.35	128.88999	127.26	683513
1774560480	129.31	-2.04	-1.55	130.91999	131.15	129.31	14249
1774473900	131.35	0.98	0.75	131.38	131.66999	131.3	13481
1774387560	130.37	-0.55	-0.42	129.75739	131.38	129.75739	5863
1774300800	130.91999	3.58	2.81	129.33	130.91999	129.33	6824
1774041960	127.34	-2.66	-2.05	129	129.56	127.34	103813
1773955740	130	-2.47	-1.86	131.53	131.63	130	42988
1773869340	132.47	-1.18	-0.88	132.47	132.47	132.47	21926
1773782700	133.65	0.46	0.35	134.69999	134.76	133.65	8937
1773696120	133.19	1.58	1.20	131.99	133.99	131.99	12029
1773437340	131.61	-1.09	-0.82	132.5	133.34	131.61	11473
1773350400	132.69999	-3.61	-2.65	134.5	134.5	132.69999	28065
1773264540	136.306	0.9	0.66	135.5	136.75	135.5	120354
1773178080	135.41	-1.64	-1.20	137.85	137.85	135.41	101008
1773091740	137.05	-0.8	-0.58	136.5	137.05	133.94	12892