Nippon Sanso Holdings Corporation (PK)【TYNPF】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	3.962	11.0184103677	35.958	40.43	35.16	13850	38.18660012	CS
4	3.242	8.83908610066	36.678	40.43	31.426	4926	37.48567506	CS
12	1.53	3.98541286793	38.39	41.858	31.426	2691	37.88524451	CS
26	10.238	34.4922848865	29.682	41.858	27.914	2448	36.21720064	CS
52	0.64	1.62932790224	39.28	41.858	27.914	2062	35.4629906	CS
156	18.268	84.3709588029	21.652	41.858	21.2444	1570	32.67704504	CS
260	18.9489	90.357205869	20.9711	41.858	14.192	1581	28.21148451	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	38.19	-0.52	-1.35	38.41	38.41	37.1	66311
1782854880	38.712	0.4	1.03	38.686	38.712	38.686	702
1782768300	38.316	0.11	0.28	38.316	38.316	38.316	1091
1782509280	38.21	1.21	3.26	35.16	38.21	35.16	514
1782422460	37.002	1.19	3.33	35.958	37.002	35.958	631
1782336000	35.81	-0.41	-1.13	32.93	35.81	32.009999	2457
1782250140	36.22	0.57	1.60	36.12	36.22	34.775	2294
1782163500	35.648	2.41	7.24	32.694	35.712	31.88	1806
1781818140	33.24	-3.22	-8.83	36.29	36.29	33.24	720
1781731740	36.46	-0.19	-0.53	33.75	36.46	33.75	424
1781645340	36.654	0	0.00	36.654	36.654	36.654	0
1781558940	36.654	1.34	3.79	36.646	36.654	36.646	1165
1781299740	35.316	0.83	2.39	32.39	35.316	32.378	932
1781213220	34.49	0.32	0.95	31.598	34.514	31.598	1558
1781126940	34.166	2.74	8.72	31.48	34.57	31.48	1969
1781040540	31.426	-4.36	-12.19	31.426	31.426	31.426	236
1780954140	35.79	2.69	8.14	32.78	35.79	32.78	1394
1780694940	33.095999	-0.83	-2.46	33.253999	36.008	33.095999	1040
1780608540	33.93	-3.12	-8.43	36.678	37.53	33.93	3418
1780522140	37.052	1.08	2.99	34.102	37.052	34.102	554
1780435740	35.975	-1.47	-3.91	37.392	37.424	34.526	933
1780349340	37.44	0.21	0.57	38.794	38.794	37.44	1853
1780090080	37.226	-3.67	-8.97	38.8	39.284	37.226	466
1780003320	40.896	-0.56	-1.35	40.816	40.896	40.816	823
1779917340	41.456	-0.34	-0.81	41.504	41.504	41.456	1467
1779830940	41.794	1.13	2.78	41.858	41.858	40.345	2462
1779484920	40.664	5.12	14.39	40.35	40.664	37.458	1452
1779398880	35.548	-2.84	-7.39	38.06	38.06	35.548	596
1779312300	38.386	-0.41	-1.05	38.352	38.386	35.674	1152
1779225660	38.792	-0.42	-1.08	38.79	38.792	38.79	1045
1779139740	39.214	-1.81	-4.40	39.52	39.52	37.6814	15892
1778880000	41.02	0.95	2.38	40.058	41.02	40.058	2244
1778793900	40.068	1.25	3.21	40.088	40.092	37.158	1322
1778707380	38.82	0.94	2.47	38.802	38.82	38.802	1399
1778621340	37.884	-0.75	-1.93	37.9	37.9	37.884	571
1778534940	38.63	1.89	5.13	38.44	39.47	37.492	3178
1778275200	36.744	-0.9	-2.38	36.744	36.744	36.285	1420
1778188800	37.64	0.06	0.15	34.86	37.86	34.86	1903
1778102520	37.584	0.69	1.88	37.614	37.616	37.584	1207
1778016000	36.89	-0.3	-0.80	33.78	36.89	33.78	2773
1777930140	37.186	0.51	1.38	34.85	37.186	34.85	1897
1777671000	36.68	-0.06	-0.16	33.73	36.79	33.73	2040
1777584540	36.74	0.22	0.61	33.7	36.74	33.7	1183
1777498140	36.516	-0.22	-0.60	33.678	36.642	33.678	1374
1777411800	36.738	-0.42	-1.12	36.834	36.834	36.738	886
1777325400	37.156	0	0.00	37.156	37.156	37.156	232
1777065780	37.156	0.69	1.89	37.132	37.156	34.294	914
1776979740	36.466	2.63	7.79	33.762	36.73	32.85	1975
1776893280	33.832	-3.64	-9.72	37.192	37.192	33.832	1065
1776806940	37.476	-0.56	-1.47	34.79	37.756	34.79	680
1776720540	38.034	-1.18	-3.01	38.034	38.034	38.034	376
1776461340	39.214	0	0.00	39.214	39.214	39.214	0
1776374940	39.214	0.77	2.00	36.338	39.214	36.338	814
1776288360	38.444	-0.76	-1.93	38.424	38.444	35.522	780
1776202140	39.202	0.53	1.38	39.19	39.202	36.32	590
1776115740	38.668	-0.03	-0.08	38.39	38.668	35.51	935
1775856000	38.698	0.26	0.67	38.704	38.704	38.698	455
1775770140	38.44	-0.24	-0.62	38.39	38.44	35.51	1112
1775683500	38.68	6.71	21.00	36.12	38.752	35.86	950
1775596800	31.968	-5.89	-15.56	31.968	41.202	31.968	836
1775510940	37.86	0.16	0.42	37.86	37.86	37.86	537
1775164920	37.7	2.74	7.83	37.7	37.7	35.03	1718