Naos Emerging Opportunities Company Ltd【NCC】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	-0.01	-2.43902439024	0.41	0.42	0.395	34091	0.40899519	DE
4	-0.01	-2.43902439024	0.41	0.425	0.395	37205	0.40947744	DE
12	-0.045	-10.1123595506	0.445	0.465	0.395	56130	0.42848011	DE
26	-0.015	-3.61445783133	0.415	0.465	0.395	61799	0.42768679	DE
52	0.1	33.3333333333	0.3	0.47	0.255	83807	0.38502534	DE
156	-0.32	-44.4444444444	0.72	0.755	0.23	86659	0.44714087	DE
260	-0.615	-60.5911330049	1.015	1.18	0.23	79247	0.62086404	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
1780640100	0.4	0	0.00	0.395	0.4099999	0.395	13681
1780553700	0.4	-0.005	-1.23	0.4099999	0.4099999	0.4	77074
1780467300	0.405	-0.015	-3.57	0.415	0.415	0.405	38627
1780380900	0.42	0.02	5.00	0.4099999	0.42	0.4099999	53849
1780294500	0.4	0	0.00	0.4	0.4	0.4	531
1780035300	0.4	-0.01	-2.44	0.4099999	0.415	0.4	51132
1779948900	0.4099999	-0.005	-1.20	0.4099999	0.415	0.4099999	26316
1779862500	0.415	-0.005	-1.19	0.42	0.42	0.415	10005
1779776100	0.42	0	0.00	0.42	0.42	0.42	21840
1779689700	0.42	-0.005	-1.18	0.425	0.425	0.4	70979
1779430500	0.425	0	0.00	0.425	0.425	0.425	1201
1779344100	0.425	0.025	6.25	0.4099999	0.425	0.4099999	60325
1779257700	0.4	0	0.00	0.4	0.4	0.4	1767
1779171300	0.4	0	0.00	0.405	0.405	0.4	76348
1779084900	0.4	0.005	1.27	0.4	0.4	0.3975	82906
1778825700	0.395	-0.005	-1.25	0.395	0.395	0.395	15216
1778739300	0.4	-0.005	-1.23	0.4	0.4	0.395	8262
1778652900	0.405	0.005	1.25	0.4	0.4099999	0.4	34778
1778566500	0.4	0	0.00	0.4	0.4	0.4	13614
1778480100	0.4	-0.01	-2.44	0.405	0.405	0.4	26775
1778220900	0.4099999	-0.005	-1.20	0.42	0.42	0.4099999	73587
1778134500	0.415	-0.005	-1.19	0.4099999	0.415	0.405	76037
1778048100	0.42	0.0100001	2.44	0.42	0.42	0.42	1064
1777961700	0.4099999	-0.01	-2.38	0.43	0.43	0.4099999	60000
1777875300	0.42	-0.005	-1.18	0.42	0.42	0.405	5441
1777616100	0.425	0.005	1.19	0.42	0.425	0.4	41774
1777529700	0.42	-0.005	-1.18	0.42	0.42	0.42	17542
1777443300	0.425	0	0.00	0.425	0.425	0.425	0
1777356900	0.425	0.005	1.19	0.4275	0.43	0.425	2338
1777270500	0.42	-0.0025	-0.59	0.415	0.43	0.405	222264
1777011300	0.4225	0.0075	1.81	0.42	0.4225	0.42	4374
1776924900	0.415	0.0050001	1.22	0.415	0.415	0.415	20001
1776838500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1776752100	0.4099999	-0.02	-4.65	0.43	0.43	0.4099999	17813
1776665700	0.43	0.01	2.38	0.43	0.43	0.425	25952
1776406500	0.42	0.0100001	2.44	0.42	0.42	0.42	61403
1776320100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	3630
1776233700	0.4099999	0	0.00	0.4099999	0.42	0.4099999	8906
1776147300	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1776060900	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	4958
1775801700	0.4099999	0	0.00	0.405	0.4099999	0.405	18800
1775715300	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4099999	31409
1775628900	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	8004
1775542500	0.4099999	-0.005	-1.20	0.42	0.42	0.4099999	131327
1775106900	0.415	-0.025	-5.68	0.44	0.45	0.415	143988
1775020500	0.44	0	0.00	0.44	0.44	0.44	50896
1774934100	0.44	0.01	2.33	0.445	0.445	0.44	165755
1774847700	0.43	-0.015	-3.37	0.445	0.445	0.43	82020
1774588500	0.445	0.005	1.14	0.445	0.445	0.435	25051
1774502100	0.44	0	0.00	0.44	0.44	0.44	79874
1774415700	0.44	-0.015	-3.30	0.435	0.44	0.435	26600
1774329300	0.455	0.01	2.25	0.45	0.465	0.445	187629
1774242900	0.445	0	0.00	0.445	0.45	0.44	89110
1773983700	0.445	-0.015	-3.26	0.465	0.465	0.44	194980
1773897300	0.46	0.01	2.22	0.45	0.46	0.45	98291
1773810900	0.45	0.005	1.12	0.45	0.45	0.445	75995
1773724500	0.445	0	0.00	0.44	0.445	0.44	65794
1773638100	0.445	0.005	1.14	0.45	0.4525	0.44	78116
1773378900	0.44	0	0.00	0.43	0.445	0.43	63805
1773292500	0.44	0	0.00	0.445	0.455	0.43	228149
1773206100	0.44	-0.005	-1.12	0.445	0.445	0.43	45451
1773119700	0.445	0.025	5.95	0.43	0.445	0.43	140072
1773033300	0.42	0	0.00	0.425	0.425	0.42	75496
1772774100	0.42	-0.02	-4.55	0.435	0.445	0.42	34914