NTT Inc (PK)【NTTYY】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	-1.17	-4.88926034267	23.93	23.93	22.755	229289	23.17663452	DR
4	-1.355	-5.61890939249	24.115	24.92	22.755	158842	23.65352878	DR
12	-1.54	-6.33744855967	24.3	25.6	22.755	161825	24.09429679	DR
26	-2.54	-10.0395256917	25.3	26.21	22.755	156098	24.43180974	DR
52	-4.88	-17.6555716353	27.64	28.5	22.755	124488	24.93755435	DR
156	-6.265	-21.5848406546	29.025	32.45	22.25	150739	25.98758958	DR
260	-4.145	-15.4060583535	26.905	32.45	22.25	156498	26.94223972	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
1780694940	22.76	-0.2	-0.87	22.78	22.9	22.76	158440
1780608540	22.96	-0.11	-0.48	22.88	23.06	22.755	224725
1780522140	23.07	-0.13	-0.57	23.25	23.25	22.97	266931
1780435740	23.2012	-0.04	-0.17	23.2	23.32	23.13	283867
1780349340	23.24	-0.28	-1.19	23.715	23.8	23.18	204240
1780090080	23.52	-0.17	-0.72	23.93	23.93	23.43	166680
1780003320	23.69	-0.09	-0.38	23.65	23.82	23.59	138239
1779917340	23.78	0.2	0.84	23.75	24.44	23.72	139819
1779830940	23.581	-0.49	-2.03	23.61	24.223	23.57	112034
1779484920	24.07	-0.25	-1.03	24	24.92	23.97	91963
1779398880	24.32	-0.43	-1.74	24.75	24.75	24.188	93869
1779312300	24.75	0.35	1.43	24.5	24.81	24.5	94169
1779225660	24.4	0.34	1.40	24.39	24.47	24.32	110607
1779139740	24.064	0.11	0.48	23.58	24.1	23.58	169794
1778880000	23.95	0.2	0.84	24.3	24.3	23.95	83189
1778793900	23.75	-0.1	-0.42	23.89	24.21	23.71	191752
1778707380	23.85	0.11	0.46	23.33	23.86	23.33	123999
1778621340	23.74	0.03	0.13	24.17	24.17	23.71	171111
1778534940	23.71	-0.44	-1.82	23.7	23.8099	23.68	183708
1778275200	24.15	0.06	0.27	24.115	24.2	24.05	167308
1778188800	24.085	-0.37	-1.49	24.07	24.45	24.05	222424
1778102520	24.45	0.22	0.91	24.45	24.5	24.38	78604
1778016000	24.23	0.06	0.25	24.12	24.33	24.05	147952
1777930140	24.17	0.04	0.16	24.19	24.3152	24.04	186560
1777671000	24.132	-0.16	-0.67	24.125	24.28	24.11	72825
1777584540	24.295	0.86	3.65	23.5	24.32	23.5	233927
1777498140	23.44	-0.16	-0.68	23.5225	23.59	23.4	108653
1777411800	23.6	-0.04	-0.17	23.33	23.69	23.33	210233
1777325400	23.64	-0.09	-0.40	23.65	23.82	23.59	213528
1777065780	23.734	0	0.02	23.745	23.82	23.67	111786
1776979740	23.729996	-0.01	-0.04	23.7545	23.8099	23.64	168672
1776893280	23.74	-0.13	-0.54	23.63	23.85	23.593	108401
1776806940	23.87	-0.39	-1.62	23.949	23.985	23.8	156826
1776720540	24.262	-0.21	-0.85	23.33	24.46	23.33	97560
1776460800	24.47	0.38	1.58	24.45	24.5815	24.32	198041
1776374940	24.09	-0.11	-0.45	24.9899	24.99	23.9801	210240
1776288360	24.2	0.1	0.41	24.39	24.88	24.11	206004
1776202140	24.1	0	0.01	23.98	24.12	23.33	184270
1776115740	24.097	-0.06	-0.26	23.33	24.1	23.33	184393
1775856000	24.16	-0.27	-1.11	24.276	24.51	24.12	121356
1775770140	24.43	-0.19	-0.77	25.26	25.26	24.35	104397
1775683500	24.62	0.25	1.03	24.69	25.55	24.56	71054
1775596800	24.37	-0.33	-1.34	24.27	24.49	24.18	121440
1775510940	24.7	0.01	0.04	25.18	25.18	24.63	92839
1775164920	24.69	0.06	0.24	25.072	25.42	24.58	82245
1775078400	24.63	-0.31	-1.24	25.43	25.43	24.54	62651
1774992540	24.94	0.59	2.40	24.8925	24.95	24.71	87807
1774906080	24.355	-0.09	-0.35	24.44	24.935	24.33	127506
1774646940	24.44	-0.29	-1.17	24.57	24.65	24.4	86398
1774560480	24.729987	0.1	0.41	23.92	25.13	23.92	219427
1774473900	24.63	-0.02	-0.09	23.8	24.78	23.8	80946
1774387560	24.652	-0.27	-1.08	24.41	25.6	24.41	118576
1774300800	24.92	0.5	2.05	24.65	25	24.5374	409103
1774041960	24.42	-0.54	-2.16	24.99	24.99	24.4	611399
1773955740	24.96	0.46	1.88	25.4	25.4	24.69	84667
1773869340	24.5	-0.23	-0.93	23.88	24.71	23.88	165366
1773782700	24.73	0.25	1.04	23.8	24.78	23.8	267563
1773696120	24.475	0.44	1.81	24.42	24.51	24.39	200704
1773437340	24.04	-0.25	-1.03	24.3	24.34	24	151509
1773350400	24.29	-0.05	-0.21	24.4	24.43	23.81	187409
1773264540	24.34	-0.01	-0.04	25.12	25.12	24.26	106345
1773178080	24.35	-0.13	-0.53	23.82	24.585	23.82	160911
1773091740	24.48	0.84	3.55	23.69	24.48	23.69	370711
1772836140	23.64	0	0.01	24.1	24.1	23.61	164083