Nicox SA【ALCOX】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	0.006	1.6	0.375	0.414	0.3615	499048	0.37440464	DE
4	0.004	1.06100795756	0.377	0.414	0.343	286617	0.36894951	DE
12	-0.0275	-6.73194614443	0.4085	0.4275	0.343	246661	0.38433763	DE
26	0.0235	6.57342657343	0.3575	0.569	0.3305	515479	0.42054769	DE
52	0.156	69.3333333333	0.225	0.65	0.221	632713	0.41088059	DE
156	-0.119	-23.8	0.5	0.65	0.14	287814	0.37073076	DE
260	-0.201	-34.5360824742	0.582	0.65	0.14	276084	0.37460294	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
1783096200	0.381	0.007	1.87	0.38	0.384	0.375	122409
1783009800	0.374	0	0.00	0.374	0.374	0.374	0
1782923400	0.374	-0.0035	-0.93	0.4025	0.414	0.3735	1183078
1782837000	0.3775	0.0035	0.94	0.375	0.3775	0.3645	173088
1782750600	0.374	0.008	2.19	0.375	0.375	0.3615	140978
1782491400	0.366	0	0.00	0.366	0.366	0.366	0
1782405000	0.366	-0.01	-2.66	0.376	0.376	0.365	167084
1782318600	0.376	0.008	2.17	0.378	0.378	0.369	96878
1782232200	0.368	-0.009	-2.39	0.375	0.3805	0.365	518046
1782145800	0.377	0.008	2.17	0.396	0.396	0.373	263364
1781886600	0.369	0	0.00	0.369	0.369	0.369	0
1781800200	0.369	0	0.00	0.369	0.369	0.369	0
1781713800	0.369	0.0065	1.79	0.369	0.3725	0.36	170859
1781627400	0.3625	-0.0075	-2.03	0.3735	0.3735	0.3575	161139
1781541000	0.37	0.0235001	6.78	0.36	0.373	0.3435	498043
1781281800	0.3464999	0.0005	0.14	0.3615	0.3615	0.343	91681
1781195400	0.3459999	-0.0095	-2.67	0.35	0.355	0.3449999	206955
1781109000	0.3555	-0.0125	-3.40	0.366	0.366	0.354	236205
1781022600	0.368	0	0.00	0.368	0.368	0.368	0
1780936200	0.368	-0.006	-1.60	0.374	0.3745	0.366	245453
1780677000	0.374	-0.0015	-0.40	0.377	0.377	0.374	146405
1780590600	0.3755	-0.0025	-0.66	0.378	0.378	0.372	80607
1780504200	0.378	0.002	0.53	0.379	0.38	0.372	201110
1780417800	0.376	-0.006	-1.57	0.382	0.384	0.3745	258963
1780331400	0.382	-0.002	-0.52	0.384	0.3845	0.382	232947
1780072200	0.384	-0.0015	-0.39	0.399	0.399	0.3815	370905
1779985800	0.3855	-0.0065	-1.66	0.395	0.395	0.381	368302
1779899400	0.392	-0.002	-0.51	0.394	0.3985	0.3895	212246
1779813000	0.394	0.004	1.03	0.386	0.394	0.3855	283481
1779726600	0.39	0.0035	0.91	0.39	0.39	0.384	106336
1779467400	0.3865	-0.0055	-1.40	0.397	0.397	0.384	143436
1779381000	0.392	-0.001	-0.25	0.395	0.395	0.388	133794
1779294600	0.393	0.0095	2.48	0.382	0.3955	0.382	94409
1779208200	0.3835	-0.0045	-1.16	0.39	0.398	0.38	243476
1779121800	0.388	0.006	1.57	0.389	0.389	0.376	98787
1778862600	0.382	0.0045	1.19	0.38	0.385	0.375	234616
1778776200	0.3775	0	0.00	0.378	0.38	0.375	227401
1778689800	0.3775	0.001	0.27	0.372	0.3795	0.372	137028
1778603400	0.3765	0.002	0.53	0.373	0.38	0.371	257150
1778517000	0.3745	-0.005	-1.32	0.3755	0.387	0.373	250416
1778257800	0.3795	-0.0005	-0.13	0.3805	0.383	0.379	155778
1778171400	0.38	-0.01	-2.56	0.394	0.394	0.38	325488
1778085000	0.39	0.003	0.78	0.38	0.39	0.374	371426
1777998600	0.387	0	0.00	0.387	0.387	0.387	0
1777912200	0.387	-0.007	-1.78	0.381	0.3985	0.38	296360
1777566600	0.394	-0.008	-1.99	0.4069999	0.4099999	0.3805	583415
1777480200	0.402	-0.002	-0.50	0.404	0.404	0.38	427141
1777393800	0.404	0	0.00	0.404	0.404	0.404	0
1777307400	0.404	-0.003	-0.74	0.4069999	0.4069999	0.4	89046
1777048200	0.4069999	0	0.00	0.405	0.4069999	0.401	78792
1776961800	0.4069999	0.0044999	1.12	0.404	0.4145	0.4	181684
1776875400	0.4025	-0.0085	-2.07	0.4099999	0.412	0.4025	131464
1776789000	0.4109999	0.001	0.24	0.417	0.417	0.4079999	58004
1776702600	0.4099999	-0.0175	-4.09	0.406	0.4195	0.404	330468
1776443400	0.4275	0.0195001	4.78	0.4079999	0.4275	0.4045	363078
1776357000	0.4079999	-0.001	-0.24	0.4089999	0.414	0.399	144744
1776270600	0.4089999	0.0025	0.62	0.4064999	0.4089999	0.399	161505
1776184200	0.4064999	0.0019999	0.49	0.4099999	0.4099999	0.3925	345602
1776097800	0.4045	-0.0185	-4.37	0.4084999	0.4099999	0.3985	301068
1775838600	0.423	0	0.00	0.423	0.423	0.423	0
1775752200	0.423	0.0150001	3.68	0.424	0.429	0.412	110008
1775665800	0.4079999	0	0.00	0.4079999	0.4079999	0.4079999	0
1775579400	0.4079999	0	0.00	0.405	0.4175	0.39	318505