Nextdc Ltd【NXT】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	-0.95	-6.33755837225	14.99	15.445	13.83	4055291	14.89402956	DE
4	-1.01	-6.71096345515	15.05	16.78	13.83	2914965	15.22154413	DE
12	2.29	19.4893617021	11.75	19.5	11	2772086	14.57303967	DE
26	0.98	7.50382848392	13.06	19.51	10.91	2433995	13.84749464	DE
52	-0.53	-3.63761153054	14.57	19.51	10.91	2198641	14.45965545	DE
156	1.95	16.1290322581	12.09	19.51	9.4	1873564	14.73309882	DE
260	2.21	18.6813186813	11.83	19.51	8.3	1754701	13.4239611	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782368100	14.77	-0.12	-0.81	15	15.13	14.69	1643441
1782281700	14.89	0.4	2.76	14.53	15.17	14.49	3911927
1782195300	14.49	-0.28	-1.90	15	15.15	14.42	2739536
1782108900	14.77	-0.25	-1.66	15.2	15.2	14.73	1432735
1781849700	15.02	0.13	0.87	15.04	15.445	14.975	10380368
1781763300	14.89	-0.07	-0.47	14.99	15.17	14.75	1811887
1781676900	14.96	0.12	0.81	14.77	15.04	14.65	1345506
1781590500	14.84	-0.06	-0.40	14.81	14.92	14.49	2043900
1781504100	14.9	0.32	2.19	14.9	15.2	14.62	2453402
1781244900	14.58	0.1	0.69	14.83	14.99	14.53	2137646
1781158500	14.48	-0.62	-4.11	14.9	14.98	14.34	2965635
1781072100	15.1	-0.62	-3.94	15.3	15.53	15.055	2464739
1780985700	15.72	-0.08	-0.51	15.75	15.83	14.81	2627873
1780640100	15.8	-0.59	-3.60	16.399999	16.53	15.77	2331499
1780553700	16.39	-0.07	-0.43	16.149999	16.42	16.1	2327964
1780467300	16.46	0.78	4.97	15.85	16.78	15.715	4291907
1780380900	15.68	0.14	0.90	15.63	15.75	15.34	3640527
1780294500	15.54	0.31	2.04	15.42	15.76	15.36	1693378
1780035300	15.23	0.34	2.28	15.06	15.44	14.92	3280455
1779948900	14.89	-0.33	-2.17	15.05	15.205	14.76	1503447
1779862500	15.22	0.6	4.10	14.68	15.34	14.64	3567058
1779776100	14.62	-0.22	-1.48	14.95	15.025	14.505	1689668
1779689700	14.84	-0.13	-0.87	14.99	15.05	14.73	1155695
1779430500	14.97	0.3	2.01	14.78	14.99	14.73	1930536
1779344100	14.675	0.52	3.64	14.53	14.81	14.28	2329419
1779257700	14.16	-0.36	-2.48	14.57	14.84	14.09	1648019
1779171300	14.52	-0.03	-0.21	14.7	14.84	14.19	2459116
1779084900	14.55	-0.3	-2.02	14.6	14.68	14.33	1884456
1778825700	14.85	0.02	0.13	15	15.15	14.79	1610105
1778739300	14.83	0.13	0.88	14.6	14.92	14.46	2606161
1778652900	14.7	0.19	1.31	14.4	14.73	14.31	1504134
1778566500	14.51	-0.29	-1.96	14.96	14.96	14.43	2607149
1778480100	14.8	-0.01	-0.07	14.6	14.97	14.44	1468084
1778220900	14.81	-0.1	-0.67	14.76	15.1	14.66	2547943
1778134500	14.91	0.61	4.27	14.31	14.95	14.2	3866667
1778048100	14.3	0.33	2.36	14.15	14.4	13.895	2759488
1777961700	13.97	-0.04	-0.29	13.98	14.225	13.94	2015787
1777875300	14.01	-0.18	-1.27	14.3	14.5	13.99	1697649
1777616100	14.19	0.02	0.14	14.67	14.72	14.125	2183351
1777529700	14.17	0.14	1.00	14.14	14.37	14.02	2419416
1777443300	14.03	-0.26	-1.82	14.13	14.37	13.93	3253718
1777356900	14.29	-0.33	-2.26	14.5	14.8	14.28	5772454
1777270500	14.62	-0.35	-2.34	14.88	15.09	14.61	1860936
1777011300	14.97	0.24	1.63	14.61	15.07	14.59	5482535
1776924900	14.73	0.44	3.08	14.3	14.79	14.07	5054530
1776838500	14.29	0.21	1.49	14.92	15.47	13.74	10475032
1776752100	14.08	0	0.00	14.08	14.08	14.08	0
1776665700	14.08	0	0.00	14.08	14.08	14.08	0
1776406500	14.08	0.12	0.82	14.01	15.01	11	1514934
1776320100	13.965	0.63	4.69	13.82	19.5	13.72	1900373
1776233700	13.34	0.24	1.83	13.19	13.42	13.17	1726033
1776147300	13.1	0.53	4.22	13.13	13.28	12.905	1579417
1776060900	12.57	-0.33	-2.56	12.59	12.72	12.41	1239194
1775801700	12.9	0.01	0.08	12.72	12.91	12.53	1687917
1775715300	12.89	-0.38	-2.86	13.09	13.19	12.73	1691842
1775628900	13.27	0.67	5.32	13.02	13.42	12.66	3346539
1775542500	12.6	1.35	12.00	11.7	12.93	11.7	4825223
1775106900	11.25	-0.47	-4.01	11.75	11.81	11.13	1719802
1775020500	11.72	0.34	2.94	11.75	13.5	11.66	3495539
1774934100	11.385	0.21	1.83	11.3	19.5	11.13	3120965
1774847700	11.18	-0.31	-2.70	11.23	14.25	10.91	2858681
1774588500	11.49	-0.96	-7.67	12.26	12.37	11.485	3923544
1774502100	12.445	-0.15	-1.19	12.6	12.7	12.2	1537118