Nemetschek SE【1NEMX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	64.4	64.4	64.1	0	0	DE
4	59.4	66.85	58.9	74	65.04920761	DE
12	68.8	68.8	56.45	63	63.87253479	DE
26	92.95	94.3	56.45	49	66.3963878	DE
52	124.3	137.8	56.45	31	78.74201542	DE
156	78.96	137.8	56.45	38	85.95235816	DE
260	78.96	137.8	56.45	38	85.95235816	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
1781538900	64.099999	0	0.00	64.099999	64.099999	64.099999	0
1781279700	64.099999	0	0.00	64.099999	64.099999	64.099999	0
1781193300	64.099999	0	0.00	64.099999	64.099999	64.099999	0
1781106900	64.099999	0	0.00	64.099999	64.099999	64.099999	0
1781020500	64.099999	-0.3	-0.47	64.099999	64.099999	64.099999	0
1780934100	64.4	-0.4	-0.62	64.4	64.4	64.4	0
1780674900	64.8	-1.45	-2.19	64.8	64.8	64.8	292
1780588500	66.25	0.7	1.07	62.75	66.25	62.75	634
1780502100	65.55	-1.3	-1.94	65.55	65.55	65.55	0
1780415700	66.849999	5.25	8.52	66.849999	66.849999	66.849999	0
1780329300	61.6	1.35	2.24	61.6	61.6	61.6	0
1780070100	60.25	-1.85	-2.98	60.25	60.25	60.25	0
1779983700	62.1	-0.9	-1.43	62.1	62.1	62.1	0
1779897300	63	-1.55	-2.40	62.8	63	62.8	336
1779810900	64.55	2.7	4.37	64.55	64.55	64.55	0
1779724500	61.85	-1.05	-1.67	61.85	61.85	61.85	0
1779465300	62.9	-0.95	-1.49	62.9	62.9	62.9	0
1779378900	63.85	-2.2	-3.33	63.85	63.85	63.85	0
1779292500	66.05	7.15	12.14	66.05	66.05	66.05	0
1779206100	58.9	-0.5	-0.84	58.9	58.9	58.9	0
1779119700	59.4	-0.45	-0.75	59.4	59.4	59.4	0
1778860500	59.85	2.3	4.00	59.85	59.85	59.85	100
1778774100	57.55	-1.65	-2.79	57.55	57.55	57.55	100
1778687700	59.2	-4.2	-6.62	59.2	59.2	59.2	15
1778601300	63.4	1.4	2.26	63.4	63.4	63.4	0
1778514900	62	-2.4	-3.73	62	62	62	380
1778255700	64.4	0.25	0.39	64.4	64.4	64.4	0
1778169300	64.15	0.5	0.79	64.15	64.15	64.15	100
1778082900	63.65	-0.55	-0.86	63.65	63.65	63.65	0
1777996500	64.2	2.75	4.48	64.2	64.2	64.2	0
1777910100	61.45	0	0.00	61.45	61.45	61.45	0
1777564500	61.45	-1.15	-1.84	61.45	61.45	61.45	0
1777478100	62.6	0.35	0.56	62.6	62.6	62.6	36
1777391700	62.25	-1.15	-1.81	62.25	62.25	62.25	0
1777305300	63.4	-1.7	-2.61	63.4	63.4	63.4	20
1777046100	65.099999	0.35	0.54	65.099999	65.099999	65.099999	8
1776959700	64.75	-1.85	-2.78	64.75	64.75	64.75	0
1776873300	66.599999	-0.85	-1.26	66.599999	66.599999	66.599999	0
1776786900	67.45	-0.65	-0.95	67.45	67.45	67.45	299
1776700500	68.1	-0.65	-0.95	68.1	68.1	68.1	5
1776441300	68.75	6	9.56	68.75	68.75	68.75	200
1776354900	62.75	2.85	4.76	62.2	62.75	62.2	150
1776268500	59.9	2.7	4.72	59.9	59.9	59.9	0
1776182100	57.2	-0.05	-0.09	58.5	58.5	57.2	298
1776095700	57.25	-5.55	-8.84	56.45	57.25	56.45	126
1775836500	62.8	0	0.00	62.8	62.8	62.8	0
1775750100	62.8	-2.25	-3.46	63.45	63.45	62.8	16
1775663700	65.05	2.05	3.25	65.05	65.05	65.05	0
1775577300	63	-1.5	-2.33	63	63	63	0
1775145300	64.5	2.55	4.12	64.5	64.5	64.5	0
1775058900	61.95	-1.4	-2.21	61.95	61.95	61.95	0
1774972500	63.35	0.8	1.28	63.35	63.35	63.35	0
1774886100	62.55	-1.35	-2.11	62.55	62.55	62.55	0
1774630500	63.9	0.8	1.27	63.9	63.9	63.9	0
1774544100	63.1	-0.65	-1.02	63.1	63.1	63.1	0
1774457700	63.75	-2	-3.04	63.75	63.75	63.75	0
1774371300	65.75	-3.05	-4.43	65.75	65.75	65.75	0
1774284900	68.8	-0.6	-0.86	68.8	68.8	68.8	262
1774025700	69.4	-1.05	-1.49	69.4	69.4	69.4	169
1773939300	70.45	2.2	3.22	70.45	70.45	70.45	0
1773852900	68.25	-1.35	-1.94	68.25	68.25	68.25	0
1773766500	69.6	1.9	2.81	69.6	69.6	69.6	0
1773680100	67.7	-3.35	-4.71	67.7	67.7	67.7	0