Nordex SE【1NDX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	38.1	38.1	38.06	262	38.06	DE
4	42.88	43.74	38.06	322	42.34302818	DE
12	44.14	51.85	38.06	296	45.19029842	DE
26	28.98	51.85	28.28	315	40.5445079	DE
52	17.4	51.85	16.57	269	32.10894076	DE
156	10.43	51.85	9.362	311	24.45142003	DE
260	10.43	51.85	9.362	311	24.45142003	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
1781711700	38.06	0	0.00	38.06	38.06	38.06	0
1781625300	38.06	0	0.00	38.06	38.06	38.06	0
1781538900	38.06	0	0.00	38.06	38.06	38.06	0
1781279700	38.06	0	0.00	38.06	38.06	38.06	0
1781193300	38.06	0	0.00	38.06	38.06	38.06	0
1781106900	38.06	-2.22	-5.51	38.1	38.1	38.06	262
1781020500	40.28	-0.38	-0.93	40.28	40.28	40.28	11
1780934100	40.66	-0.48	-1.17	40.66	40.66	40.66	0
1780674900	41.14	0.2	0.49	41.14	41.14	41.14	0
1780588500	40.94	-0.08	-0.20	40.94	40.94	40.94	0
1780502100	41.02	-1.34	-3.16	41.02	41.02	41.02	0
1780415700	42.36	0.26	0.62	42.36	42.36	42.36	0
1780329300	42.1	0.72	1.74	42.2	42.2	41.94	1408
1780070100	41.38	-0.04	-0.10	41.38	41.38	41.38	6
1779983700	41.42	-1.06	-2.50	41.42	41.42	41.42	6
1779897300	42.48	-0.18	-0.42	42.48	42.48	42.48	0
1779810900	42.66	-0.66	-1.52	42.66	42.66	42.66	0
1779724500	43.32	1.08	2.56	43.38	43.38	43.32	1000
1779465300	42.24	-0.36	-0.85	43.74	43.74	42.24	1002
1779378900	42.6	-0.28	-0.65	42.6	42.6	42.6	550
1779292500	42.88	-3.64	-7.82	42.88	42.88	42.88	900
1779206100	46.52	-0.8	-1.69	46.52	46.52	46.52	343
1779119700	47.32	1.2	2.60	46.74	47.32	46.74	161
1778860500	46.12	-0.48	-1.03	46.12	46.12	46.12	0
1778774100	46.6	0.64	1.39	46.6	46.6	46.6	0
1778687700	45.96	-1.42	-3.00	45.96	45.96	45.96	0
1778601300	47.38	0.76	1.63	47.38	47.38	47.38	0
1778514900	46.62	-0.02	-0.04	46.62	46.62	46.62	1
1778255700	46.64	-1.56	-3.24	47.1	47.1	46.64	265
1778169300	48.2	0.54	1.13	48.52	48.52	48.2	175
1778082900	47.66	-1.24	-2.54	48.4	48.4	47.3	1464
1777996500	48.9	-0.08	-0.16	48.9	48.9	48.9	399
1777910100	48.98	1.98	4.21	50.35	50.35	48.98	324
1777564500	47	0.4	0.86	47	47	47	25
1777478100	46.6	-1.4	-2.92	48.02	48.02	46.6	679
1777391700	48	-1.26	-2.56	48	48	48	500
1777305300	49.26	4.52	10.10	51.85	51.85	49.26	1345
1777046100	44.74	-0.86	-1.89	45.3	45.3	44.74	940
1776959700	45.6	0.28	0.62	45.6	45.6	45.6	0
1776873300	45.32	0.52	1.16	45.32	45.32	45.32	0
1776786900	44.8	-0.22	-0.49	44.8	44.8	44.8	0
1776700500	45.02	-1.48	-3.18	45.74	45.74	45.02	1228
1776441300	46.5	0.86	1.88	46.18	46.5	46.18	388
1776354900	45.64	-0.52	-1.13	46.4	46.4	45.64	333
1776268500	46.16	0.2	0.44	46.16	46.16	46.16	0
1776182100	45.96	0.52	1.14	45.96	45.96	45.96	45
1776095700	45.44	0.84	1.88	45.44	45.44	45.44	0
1775836500	44.6	0	0.00	44.6	44.6	44.6	0
1775750100	44.6	-0.46	-1.02	44.6	44.6	44.6	0
1775663700	45.06	-0.04	-0.09	46.3	46.3	45	162
1775577300	45.1	1.38	3.16	49.82	49.82	45.1	25
1775145300	43.72	-1.34	-2.97	43.98	43.98	43.72	70
1775058900	45.06	0.5	1.12	44.32	45.06	44.32	107
1774972500	44.56	3.2	7.74	44	44.56	44	529
1774886100	41.36	-2.86	-6.47	43.16	43.16	41.36	108
1774630500	44.22	-0.4	-0.90	44.22	44.22	44.22	35
1774544100	44.62	0.48	1.09	44.32	44.62	44.32	435
1774457700	44.14	0.66	1.52	44.14	44.14	44.14	150
1774371300	43.48	0.66	1.54	43.48	43.48	43.48	0
1774284900	42.82	-2.12	-4.72	43.38	43.38	42.82	855
1774025700	44.94	0	0.00	44.94	44.94	44.94	250
1773939300	44.94	-0.66	-1.45	44.94	44.94	44.94	150
1773852900	45.6	-0.1	-0.22	45.6	45.6	45.6	12