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	-0.0305	-8.09018567639	0.377	0.377	0.343	208755	0.36006347	DE
4	-0.0335	-8.81578947368	0.38	0.399	0.343	205181	0.37973911	DE
12	-0.0695	-16.7067307692	0.416	0.44	0.343	243792	0.39467798	DE
26	0.0465	15.5	0.3	0.569	0.281	518540	0.41710699	DE
52	0.1195	52.6431718062	0.227	0.65	0.216	610415	0.41024183	DE
156	-0.2215	-38.9964788732	0.568	0.65	0.14	283653	0.37197054	DE
260	-0.2355	-40.4639175258	0.582	0.65	0.14	275499	0.37466334	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
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	-0.0105	-2.87	0.366	0.366	0.354	236205
1781022600	0.366	-0.002	-0.54	0.366	0.37	0.365	154973
1780936200	0.368	-0.0075	-2.00	0.374	0.3745	0.366	245453
1780677000	0.3755	0	0.00	0.3755	0.3755	0.3755	0
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	0.0025	0.66	0.38	0.385	0.375	234616
1778776200	0.3795	0	0.00	0.3795	0.3795	0.3795	0
1778689800	0.3795	0	0.00	0.3795	0.3795	0.3795	0
1778603400	0.3795	0	0.00	0.3795	0.3795	0.3795	0
1778517000	0.3795	0	0.00	0.3795	0.3795	0.3795	0
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	0.01	2.63	0.38	0.39	0.374	371426
1777998600	0.38	-0.007	-1.81	0.382	0.3895	0.373	232884
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	0.007	1.77	0.404	0.404	0.38	427141
1777393800	0.395	-0.009	-2.23	0.4	0.4025	0.394	192238
1777307400	0.404	-0.003	-0.74	0.4069999	0.4069999	0.4	89046
1777048200	0.4069999	0.0044999	1.12	0.405	0.4069999	0.401	78792
1776961800	0.4025	0	0.00	0.4025	0.4025	0.4025	0
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	-0.0105	-2.53	0.4084999	0.4099999	0.3985	301068
1775838600	0.415	-0.008	-1.89	0.424	0.426	0.4125	164429
1775752200	0.423	-0.006	-1.40	0.424	0.429	0.412	110008
1775665800	0.429	0.038	9.72	0.4079999	0.43	0.398	354787
1775579400	0.391	0	0.00	0.391	0.391	0.391	0
1775147400	0.391	0	0.00	0.391	0.391	0.391	0
1775061000	0.391	0	0.00	0.391	0.391	0.391	0
1774974600	0.391	0	0.00	0.391	0.391	0.391	0
1774888200	0.391	-0.009	-2.25	0.3985	0.3985	0.386	339630
1774632600	0.4	-0.015	-3.61	0.42	0.42	0.396	275591
1774546200	0.415	-0.0095	-2.24	0.42	0.425	0.4079999	218774
1774459800	0.4245	0.0295	7.47	0.4099999	0.44	0.3965	523705
1774373400	0.395	-0.015	-3.66	0.395	0.4099999	0.392	212954
1774287000	0.4099999	0.002	0.49	0.4045	0.418	0.383	743015
1774027800	0.4079999	-0.007	-1.69	0.416	0.4235	0.4	318962
1773941400	0.415	-0.0145	-3.38	0.42	0.4205	0.4089999	380607
1773855000	0.4295	0.005	1.18	0.42	0.4315	0.42	161141
1773768600	0.4245	0.003	0.71	0.422	0.44	0.418	122738
1773682200	0.4215	-0.013	-2.99	0.425	0.4295	0.416	172396
1773423000	0.4345	0	0.00	0.4345	0.4345	0.4345	0