コード 銘柄メイガラ 市場シジョウ 前の画面に戻る場合、画面上のツールバーのアイコン「←」(戻る)をクリックして下さい。
4571 ナノキャリア マザーズ
日付 始値 高値 安値 終値 出来高 前日比セヒ カイリリ ＶＲ ＲＳＩ カイリリ ＶＲ ＲＳＩ シグナル
2016/3/22 1,111 1,176 1,107 1,156 444,800 - - - - - - - -
2016/3/23 1,158 1,199 1,151 1,157 438,300 1 - - - - - - -
2016/3/24 1,162 1,215 1,153 1,199 632,600 42 - - - - - - -
2016/3/25 1,195 1,211 1,170 1,184 423,600 -15 - - - - - - -
2016/3/28 1,194 1,224 1,187 1,220 584,600 36 - - - - - - -
2016/3/29 1,227 1,386 1,222 1,355 2,415,200 135 - - - - - - -
2016/3/30 1,345 1,379 1,304 1,337 1,280,300 -18 - - - - - - -
2016/3/31 1,350 1,501 1,337 1,389 3,345,700 52 - - - - - - -
2016/4/1 1,370 1,400 1,289 1,302 1,212,300 -87 - - - - - - -
2016/4/4 1,320 1,602 1,286 1,522 6,091,800 220 - - - - - - -
2016/4/5 1,550 1,569 1,410 1,427 2,035,700 -95 - - - - - - -
2016/4/6 1,400 1,462 1,326 1,442 1,200,000 15 - - - - - - -
2016/4/7 1,472 1,573 1,462 1,525 2,137,300 83 - - - - - - -
2016/4/8 1,512 1,659 1,500 1,595 3,123,100 70 - - - - - - -
2016/4/11 1,650 1,705 1,629 1,696 2,312,600 101 - - - - - - -
2016/4/12 1,728 1,748 1,501 1,525 3,295,600 -171 - - - - - - -
2016/4/13 1,524 1,594 1,467 1,563 1,549,200 38 - - - - - - -
2016/4/14 1,700 1,963 1,650 1,958 10,624,700 395 - - - - - - -
2016/4/15 1,950 2,000 1,843 1,912 5,723,600 -46 - - - - - - -
2016/4/18 1,910 2,036 1,822 1,970 4,666,600 58 - - - - - - -
2016/4/19 2,051 2,095 1,990 2,019 4,481,300 49 - - - - - - -
2016/4/20 1,990 2,049 1,842 1,916 3,357,000 -103 - - - - - - -
2016/4/21 1,956 1,966 1,883 1,922 1,692,000 6 - - - - - - -
2016/4/22 1,922 1,928 1,786 1,852 1,985,900 -70 - - - - - - -
2016/4/25 1,835 1,885 1,677 1,776 1,753,600 -76 - - - - - - -
2016/4/26 1,743 1,758 1,600 1,615 1,889,500 -161 3.6 197.3 56.1 - - - -
2016/4/27 1,650 1,728 1,600 1,687 1,457,500 72 6.8 201.7 55.7 - - - -
2016/4/28 1,660 1,679 1,505 1,578 1,116,900 -109 -1.1 189.8 49.4 - - - -
2016/5/2 1,495 1,597 1,490 1,570 1,122,100 -8 -2.5 184.4 45.4 - - - -
2016/5/6 1,580 1,609 1,523 1,548 777,200 -22 -4.7 176.5 50.9 - - - -
2016/5/9 1,547 1,640 1,530 1,590 987,100 42 -2.9 170.9 51.1 - - - -
2016/5/10 1,550 1,820 1,516 1,608 3,861,000 18 -2.4 195.8 29.2 - - - -
2016/5/11 1,611 1,672 1,582 1,600 1,210,800 -8 -3.5 173.4 30.5 - - - -
2016/5/12 1,585 1,605 1,498 1,510 984,200 -90 -9.2 175.0 22.4 - - ▲ -
2016/5/13 1,450 1,497 1,400 1,485 1,227,600 -25 -11.1 143.9 17.0 - - ▲ -
2016/5/16 1,595 1,595 1,410 1,413 1,225,200 -72 -15.2 148.4 17.7 ▲ - ▲ -
2016/5/17 1,398 1,474 1,382 1,445 982,800 32 -13.3 147.6 20.4 - - ▲ -
2016/5/18 1,440 1,450 1,260 1,296 1,612,600 -149 -22.0 131.0 18.6 ▲ - ▲ -
2016/5/19 1,334 1,361 1,302 1,323 779,500 27 -20.0 122.4 22.9 ▲ - ▲ -
2016/5/20 1,279 1,350 1,272 1,310 749,200 -13 -20.2 110.9 27.8 ▲ - - -
2016/5/23 1,315 1,358 1,305 1,346 550,500 36 -17.3 127.9 23.8 ▲ - ▲ -
2016/5/24 1,335 1,366 1,302 1,305 481,900 -41 -19.4 119.3 26.6 ▲ - - -
2016/5/25 1,315 1,334 1,288 1,288 532,200 -17 -20.0 75.6 26.2 ▲ - - -
2016/5/26 1,290 1,304 1,240 1,298 577,800 10 -18.1 100.1 28.4 ▲ - - -
2016/5/27 1,300 1,386 1,298 1,314 867,700 16 -15.8 81.1 25.1 ▲ - - -
2016/5/30 1,314 1,345 1,311 1,328 360,400 14 -13.6 60.5 24.5 - ▲ ▲ -
2016/5/31 1,330 1,346 1,275 1,275 586,700 -53 -15.4 70.2 22.7 ▲ - ▲ -
2016/6/1 1,302 1,309 1,236
1,260
523,300 -15 -15.0 58.6 26.0 ▲ ▲
-
-
2016/6/2 1,275
1,292
1,199 1,215 636,400 -45 -16.5 63.4 25.0 ▲ ▲ ▲ Charge
2016/6/3 1,222 1,280 1,215 1,253 510,300 38 -12.5 74.5 34.2 - - - -
  1日ニチで目標株価モカを突破トッパ