Neste OYJ (PK)【NTOIY】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	-2.035	-11.8039443155	17.24	17.24	14.85	49021	15.78603196	DR
4	-1.395	-8.40361445783	16.6	17.6	14.85	60908	16.52511122	DR
12	-1.385	-8.3484026522	16.59	18.11	13.65	55545	16.10514366	DR
26	4.455	41.4418604651	10.75	18.11	10.6642	52446	14.75159032	DR
52	8.955	143.28	6.25	18.11	6.25	44193	12.29933146	DR
156	-5.155	-25.3192534381	20.36	21	3.75	79804	9.83632483	DR
260	-15.725	-50.8406078241	30.93	33.77	3.75	63392	13.1619148	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	15.205	-0.01	-0.03	14.85	15.25	14.85	78687
1781731740	15.21	-0.24	-1.55	16.02	16.02	15.16	42058
1781645340	15.45	0.01	0.06	15.5	15.7815	15.44	61920
1781558940	15.44	-0.6	-3.74	15.03	15.9	15.01	47675
1781299740	16.04	-0.73	-4.38	16.11	16.16	15.76	41960
1781213220	16.774	0.41	2.53	17.24	17.24	16.62	51494
1781126940	16.36	0.25	1.55	16.149999	16.45	16.149999	42678
1781040540	16.11	-0.65	-3.86	16.3776	16.76	16	31790
1780954140	16.757	0.16	0.95	16.39	17.19	16.39	35076
1780694940	16.6	-0.4	-2.35	16.54	17.21	16.32	43219
1780608540	17	-0.43	-2.47	16.79	17.31	16.66	48908
1780522140	17.43	0.24	1.40	17.3	17.46	17.23	77055
1780435740	17.19	-0.16	-0.92	17.01	17.36	17	79350
1780349340	17.35	0.9	5.47	16.96	17.6	16.96	186718
1780090080	16.45	0.27	1.67	16.4403	16.559999	16.3	131316
1780003320	16.18	0.33	2.08	16.46	16.46	15.95	37312
1779917340	15.85	-0.27	-1.66	16.32	16.32	15.5	95401
1779830940	16.1176	-0.14	-0.88	16.6099	16.6099	16.059999	33135
1779484920	16.26	-0.22	-1.33	16.309999	16.59	16.26	26777
1779398880	16.48	0.04	0.24	16.6	16.6	16.27	43410
1779312300	16.44	-0.38	-2.25	16.97	16.97	16.42	28766
1779225660	16.819	-0.11	-0.66	16.97	16.97	16.5	27922
1779139740	16.93	0.29	1.74	16.6701	17.17	16.55	42565
1778880000	16.64	-0.18	-1.07	16.3	16.66	16.3	42466
1778793900	16.82	0.23	1.39	16.64	16.82	16.51	48042
1778707380	16.59	-0.45	-2.64	16.8	16.8645	16.4598	57361
1778621340	17.04	0.25	1.47	16.96	17.04	16.69	55823
1778534940	16.7924	0.58	3.59	16.19	16.95	16.19	76980
1778275200	16.21	0.26	1.63	16.35	16.35	15.89	34534
1778188800	15.95	-0.45	-2.74	15.78	16.25	15.76	57053
1778102520	16.399999	-0.84	-4.87	16.25	16.95	16.1305	41202
1778016000	17.24	-0.42	-2.38	17.4699	17.55	17.19	124322
1777930140	17.66	0.43	2.47	17.62	18.11	17.56	65957
1777671000	17.235	-0.11	-0.61	17.05	17.8	17.05	73052
1777584540	17.34	0.17	0.96	17.17	17.34	16.88	35714
1777498140	17.1745	0.92	5.69	17.01	17.24	16.98	39837
1777411800	16.25	0.58	3.68	15.92	16.25	15.92	69358
1777325400	15.673	-0.01	-0.04	15.83	15.84	15.663	25379
1777065780	15.68	0.51	3.36	15.6	15.68	15.48	50287
1776979740	15.17	0.42	2.85	14.81	15.2366	14.81	46520
1776893280	14.75	0.21	1.44	14.93	14.93	14.66	27152
1776806940	14.54	0.18	1.25	14.87	14.87	14.36	54443
1776720540	14.36	0.48	3.50	14.5418	14.5418	14.13	48862
1776460800	13.875	-0.58	-3.98	13.98	13.98	13.65	51398
1776374940	14.45	0.16	1.12	14.24	14.45	14.23	30971
1776288360	14.29	-0.49	-3.32	14.42	14.94	14.2816	45235
1776202140	14.78	-0.19	-1.27	14.72	14.97	14.62	160712
1776115740	14.97	0.23	1.56	14.94	15	14.814	39900
1775856000	14.74	-0.26	-1.73	14.69	14.98	14.65	73195
1775770140	15	0.08	0.54	15.14	15.25	14.9455	43659
1775683500	14.92	-0.56	-3.60	14.37	14.92	14.36	48850
1775596800	15.477	-0.17	-1.11	15.64	15.65	15.43	35900
1775510940	15.65	0	0.00	15.89	15.89	15.5	31273
1775164920	15.65	0.3	1.95	16.41	16.41	15.52	30653
1775078400	15.35	-0.63	-3.94	15.98	15.98	15.16	67368
1774992540	15.98	0.18	1.14	15.8	16.1776	15.8	56423
1774906080	15.8	0.32	2.07	15.79	16.1524	15.66	71904
1774646940	15.48	-0.92	-5.61	15.41	15.67	15.32	81403
1774560480	16.399999	-0.15	-0.91	16.59	16.59	16.19	21891
1774473900	16.55	0	0.00	16.5	16.62	16.37	44053
1774387560	16.55	0.63	3.92	16.149999	16.75	16.135	54630
1774300800	15.925	-1.17	-6.82	15.4	16.25	15.4	264094