Nemetschek SE【NEMD】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	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781886540	53.3	-1.35	-2.47	54.35	54.375	52.85	24189
1781800140	54.65	-0.2	-0.36	54.05	54.9	53.45	70749
1781713740	54.85	-0.55	-0.99	55.6	55.8	54.45	68479
1781627340	55.4	-0.95	-1.69	56.1	57.05	55.4	36752
1781540880	56.35	0.05	0.09	57.65	58.55	56.35	14773
1781281740	56.3	-0.8	-1.40	58.1	58.1	55.7527	88176
1781195340	57.1	-4.2	-6.85	60.6	60.95	57.1	25284
1781108940	61.3	-1.2	-1.92	61.6	62.45	59.45	40131
1781022540	62.5	-0.95	-1.50	61.6	63.45	61.6	17665
1780936140	63.45	-1	-1.55	63.4	64.224999	62.9	33012
1780676940	64.45	-3	-4.45	67.15	69.6	64.45	45249
1780590540	67.45	5.45	8.79	62.7	67.45	61.8	43220
1780504140	62	-3.4	-5.20	65.325	65.675	61.35	40485
1780417740	65.4	-1.8	-2.68	66.9	70.7	64.9	74831
1780331280	67.2	5.4	8.74	63.5	67.2	62.9	47897
1780072140	61.8	1.25	2.06	61.15	61.95	60.4	37681
1779985740	60.55	-1.85	-2.96	61.6	62	59.3	39674
1779899340	62.4	-1	-1.58	63.4	63.7	62.1	41312
1779812880	63.4	-1.4	-2.16	64.349999	64.45	62.5	47479
1779726480	64.8	1.45	2.29	63.825	64.8	63.7	12157
1779467340	63.35	-0.8	-1.25	65.099999	65.55	63.05	14608
1779380940	64.15	-1.05	-1.61	65.75	66.125	63.65	28614
1779294540	65.2	-0.7	-1.06	64.8	66	63.95	61169
1779208140	65.9	6	10.02	61.05	66.9	61.05	43890
1779121740	59.9	-0.05	-0.08	58.45	60.6	58.3	26157
1778862540	59.95	1.2	2.04	58.8	59.95	58.5	21220
1778776140	58.75	0.7	1.21	58.4	58.75	57.45	20066
1778689740	58.05	-2.35	-3.89	59.45	59.45	57.7	36415
1778603400	60.4	-1.7	-2.74	61.2	61.2	59	54389
1778516940	62.1	0.4	0.65	62.05	62.325	60.875	38525
1778257740	61.7	-2.8	-4.34	63.5	64	61.7	22417
1778171340	64.5	0.75	1.18	64.45	64.95	62.9	57860
1778084940	63.75	-0.25	-0.39	65.099999	67.15	63.075	49578
1777998540	64	-0.6	-0.93	64.55	64.95	62.45	52817
1777912140	64.599999	2.8	4.53	62.725	64.599999	61.5	49031
1777652940	61.8	0	0.00	61.8	61.8	61.8	0
1777566540	61.8	-1	-1.59	61.3	63.7	60.45	29823
1777480140	62.8	0.5	0.80	62.2	62.8	61.2	11267
1777393740	62.3	-1.8	-2.81	63.4	63.725	61.75	14984
1777307340	64.099999	0.55	0.87	63.85	64.25	63.4	15807
1777048140	63.55	-1	-1.55	64.8	65.3	63.3	26501
1776961740	64.55	-2.4	-3.58	65.5	65.9	64.45	32541
1776875340	66.95	-0.9	-1.33	67.7	67.7	65.599999	28512
1776788940	67.85	1.35	2.03	67.4	69.2	66.65	39517
1776702540	66.5	-2.75	-3.97	68.35	68.35	66.2	27784
1776443340	69.25	6.2	9.83	63.45	69.5	63.275	40177
1776356940	63.05	3.5	5.88	60	63.7	60	35773
1776270540	59.55	1.95	3.39	58.45	60	58.2	24963
1776184140	57.6	-2	-3.36	60.05	61.075	57	45036
1776097740	59.6	-1.7	-2.77	58.6	59.7	54.95	42662
1775838540	61.3	-0.25	-0.41	61.6	63.3	61.1	24450
1775752200	61.55	-3.7	-5.67	63.85	64.15	61.45	32414
1775665740	65.25	2.3	3.65	65.9	67.35	65	27476
1775579340	62.95	-1.85	-2.85	64	65.4	62.95	11551
1775492940	64.8	0	0.00	64.8	64.8	64.8	0
1775233740	64.8	0	0.00	64.8	64.8	64.8	0
1775147340	64.8	1.25	1.97	62.05	64.875	61.725	27571
1775060940	63.55	-0.15	-0.24	65.875	65.875	62.8	16807
1774974540	63.7	1	1.59	63.575	63.7	62.5	31063
1774888140	62.7	0.8	1.29	61.9	62.7	60.75	28584
1774632540	61.9	-1.35	-2.13	63.6	63.85	61.55	26719
1774546140	63.25	-1.8	-2.77	63.825	65	62.4	21067
1774459740	65.05	-0.7	-1.06	67.05	67.4	65.05	18288
1774373340	65.75	-2.9	-4.22	67.85	67.85	65.55	30608
1774286940	68.65	-0.65	-0.94	68.65	71.1	66.724999	49388