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

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
1783700940	56.2	-0.05	-0.09	56.35	57.725	56.1	45764
1783614540	56.25	0.6	1.08	55.8	56.8	55.25	14903
1783528140	55.65	-2.8	-4.79	57.35	57.35	55.35	26776
1783441740	58.45	0.5	0.86	58.95	59.8	57.65	31589
1783355340	57.95	2.5	4.51	56.7	58.275	56.7	29710
1783096140	55.45	-0.25	-0.45	55.65	55.65	54.75	24274
1783009740	55.7	-0.9	-1.59	56.775	56.775	55.3	26256
1782923400	56.6	3.5	6.59	54	56.725	53.3	27543
1782836940	53.1	-2.15	-3.89	53.55	54.575	52.8	40337
1782750540	55.25	2.8	5.34	53.55	55.325	52.85	52832
1782491340	52.45	0.4	0.77	51.75	52.45	50.425	44461
1782404940	52.05	-1.7	-3.16	53.4	53.4	52.05	27485
1782318540	53.75	-0.25	-0.46	53.5	54.2	52.775	36743
1782232140	54	0.5	0.93	52.7	54.95	52.7	43296
1782145740	53.5	0.2	0.38	53.85	54.15	52.8	38701
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