Newell Brands Inc【N1WL34】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	4.4	17.1473109899	25.66	30.6	25.66	14	29.94142857	DR
4	11.42	61.2660944206	18.64	30.6	18.64	84	23.46188034	DR
12	9	42.735042735	21.06	30.6	16.56	57	21.20150177	DR
26	9.11	43.4844868735	20.95	30.6	16.56	51	21.25588061	DR
52	-1.53	-4.8433048433	31.59	31.59	16.56	153	19.47314634	DR
156	-13.04	-30.2552204176	43.1	69.54	16.56	128	41.42820933	DR
260	-106.95	-78.0599956208	137.01	141.9	16.56	257	89.61630659	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
1783114140	30.06	0	0.00	30.06	30.06	30.06	0
1783027740	30.06	0.83	2.84	29.23	30.6	29.23	24
1782941400	29.23	0	0.00	29.23	29.23	29.23	0
1782855000	29.23	0	0.00	29.23	29.23	29.23	0
1782768600	29.23	0	0.00	29.23	29.23	29.23	0
1782509400	29.23	3.58	13.96	25.66	29.34	25.66	4
1782422940	25.65	0	0.00	25.65	25.65	25.65	0
1782336540	25.65	0	0.00	25.65	25.65	25.65	0
1782250140	25.65	0	0.00	25.65	25.65	25.65	0
1782163740	25.65	0	0.00	25.65	25.65	25.65	0
1781904540	25.65	0	0.00	25.65	25.65	25.65	0
1781818140	25.65	1.05	4.27	25.48	25.65	25.48	101
1781731800	24.6	0	0.00	24.6	24.6	24.6	0
1781645400	24.6	0	0.00	24.6	24.6	24.6	0
1781559000	24.6	0	0.00	24.6	24.6	24.6	0
1781299800	24.6	1.76	7.71	24.01	25.2	24.01	134
1781213400	22.84	-0.81	-3.42	23.89	24.01	22.84	210
1781126940	23.65	4.41	22.92	23.95	24.01	23.65	11
1781040600	19.24	0	0.00	19.24	19.24	19.24	0
1780954200	19.24	0	0.00	19.24	19.24	19.24	0
1780695000	19.24	2.38	14.12	18.64	19.24	18.64	101
1780522200	16.86	-0.09	-0.53	16.8	16.86	16.8	102
1780435800	16.95	0.21	1.25	17	17	16.559999	212
1780349400	16.739999	-0.68	-3.90	16.86	16.86	16.739999	8
1780090200	17.42	-1.14	-6.14	17.29	17.42	17.29	2
1780003800	18.56	0	0.00	18.56	18.56	18.56	0
1779917400	18.56	-0.07	-0.38	19.1	19.1	18.56	9
1779831000	18.63	0	0.00	18.63	18.63	18.63	0
1779744600	18.63	-3.65	-16.38	18.63	18.63	18.63	50
1779485400	22.28	0	0.00	22.28	22.28	22.28	0
1779399000	22.28	0	0.00	22.28	22.28	22.28	0
1779312600	22.28	0	0.00	22.28	22.28	22.28	0
1779226200	22.28	0	0.00	22.28	22.28	22.28	0
1779139800	22.28	0	0.00	22.28	22.28	22.28	0
1778880600	22.28	0	0.00	22.28	22.28	22.28	0
1778794200	22.28	0	0.00	22.28	22.28	22.28	0
1778707800	22.28	0	0.00	22.28	22.28	22.28	0
1778621400	22.28	0	0.00	22.28	22.28	22.28	0
1778535000	22.28	0.02	0.09	22.26	22.28	22.26	4
1778275800	22.26	0	0.00	22.26	22.26	22.26	0
1778189400	22.26	-0.78	-3.39	22.24	22.26	22.24	4
1778103000	23.04	0	0.00	23.04	23.04	23.04	0
1778016600	23.04	0	0.00	23.04	23.04	23.04	0
1777930200	23.04	2.09	9.98	21.78	23.04	21.78	102
1777584600	20.95	0	0.00	20.95	20.95	20.95	0
1777498200	20.95	0	0.00	20.95	20.95	20.95	0
1777411800	20.95	0	0.00	20.95	20.95	20.95	0
1777325400	20.95	0	0.00	20.95	20.95	20.95	0
1777066200	20.95	-0.81	-3.72	20.95	20.95	20.95	2
1776979800	21.76	0	0.00	21.76	21.76	21.76	0
1776893400	21.76	0	0.00	21.76	21.76	21.76	0
1776720600	21.76	0.24	1.12	21.54	21.76	21.54	24
1776461400	21.52	0.46	2.18	20.63	21.52	20.63	27
1776375000	21.06	1.56	8.00	21.06	21.06	21.06	1
1776288540	19.5	0	0.00	19.5	19.5	19.5	0
1776202140	19.5	0	0.00	19.5	19.5	19.5	0
1776115740	19.5	0	0.00	19.5	19.5	19.5	0
1775856540	19.5	0	0.00	19.5	19.5	19.5	0
1775770140	19.5	0	0.00	19.5	19.5	19.5	0
1775683740	19.5	1.33	7.32	19.5	19.5	19.38	102
1775566800	18.17	0	0.00	18.17	18.17	18.17	0
1775480400	18.17	0	0.00	18.17	18.17	18.17	0