Novacyt【ALNOV】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	-0.06	-12.5	0.48	0.496	0.418	282712	0.46630449	DE
4	-0.102	-19.5402298851	0.522	0.704	0.418	1598463	0.6033587	DE
12	0.033	8.52713178295	0.387	0.704	0.29	911843	0.55438384	DE
26	-0.028	-6.25	0.448	0.704	0.29	506684	0.53045682	DE
52	-0.133	-24.0506329114	0.553	0.704	0.29	349731	0.51835244	DE
156	-0.0754	-15.2200242229	0.4954	1.59	0.29	420916	0.7398574	DE
260	-3.496	-89.2747701736	3.916	5.89	0.29	524758	1.8042443	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
1781022600	0.459	0	0.00	0.459	0.459	0.459	0
1780936200	0.459	-0.001	-0.22	0.46	0.46	0.428	351201
1780677000	0.46	-0.0245	-5.06	0.481	0.4815	0.46	402282
1780590600	0.4845	-0.0055	-1.12	0.4755	0.4895	0.4755	186365
1780504200	0.49	0.015	3.16	0.48	0.496	0.4755	343135
1780417800	0.475	-0.053	-10.04	0.513	0.524	0.47	1446877
1780331400	0.528	-0.062	-10.51	0.58	0.585	0.516	1139852
1780072200	0.59	0.006	1.03	0.595	0.635	0.573	1170659
1779985800	0.584	-0.002	-0.34	0.588	0.588	0.5669999	340254
1779899400	0.586	-0.015	-2.50	0.602	0.627	0.5719999	656862
1779813000	0.601	-0.059	-8.94	0.62	0.644	0.601	1157550
1779726600	0.66	0.08	13.79	0.6	0.66	0.56	1654126
1779467400	0.58	0.005	0.87	0.61	0.618	0.549	2105862
1779381000	0.575	-0.054	-8.59	0.611	0.611	0.554	1649160
1779294600	0.629	-0.075	-10.65	0.652	0.6949999	0.62	3399509
1779208200	0.704	0.183	35.12	0.535	0.704	0.521	6895940
1779121800	0.521	-0.017	-3.16	0.574	0.588	0.512	1567825
1778862600	0.538	0.018	3.46	0.522	0.579	0.506	2858550
1778776200	0.52	-0.12	-18.75	0.58	0.605	0.5	5347928
1778689800	0.64	-0.157	-19.70	0.785	0.785	0.637	5201014
1778603400	0.797	-0.106	-11.74	0.988	1.04	0.7	8551310
1778517000	0.903	0.365	67.84	0.68	0.904	0.635	12177491
1778257800	0.538	0.053	10.93	0.527	0.699	0.4985	7236192
1778171400	0.485	0.1415	41.19	0.363	0.496	0.34	3618729
1778085000	0.3435	0.027	8.53	0.3425	0.36	0.322	388236
1777998600	0.3165	0	0.00	0.3165	0.3165	0.3165	0
1777912200	0.3165	-0.004	-1.25	0.3205	0.335	0.29	676319
1777566600	0.3205	-0.0495	-13.38	0.371	0.375	0.32	601181
1777480200	0.37	0.0055	1.51	0.36	0.378	0.352	180615
1777393800	0.3645	0	0.00	0.3645	0.3645	0.3645	0
1777307400	0.3645	0.0035	0.97	0.361	0.3645	0.3565	171559
1777048200	0.361	-0.0055	-1.50	0.365	0.365	0.3555	84071
1776961800	0.3665	-0.002	-0.54	0.372	0.372	0.3605	53544
1776875400	0.3685	-0.0035	-0.94	0.374	0.374	0.3655	52059
1776789000	0.372	0.001	0.27	0.371	0.373	0.3675	136059
1776702600	0.371	-0.003	-0.80	0.37	0.374	0.37	27995
1776443400	0.374	-0.0045	-1.19	0.373	0.3785	0.37	121831
1776357000	0.3785	0.0075	2.02	0.374	0.3785	0.3715	48240
1776270600	0.371	-0.004	-1.07	0.3685	0.378	0.3685	62372
1776184200	0.375	0	0.00	0.375	0.375	0.3675	51325
1776097800	0.375	0.001	0.27	0.3655	0.375	0.3655	68660
1775838600	0.374	0	0.00	0.374	0.374	0.374	0
1775752200	0.374	0.007	1.91	0.376	0.38	0.37	32514
1775665800	0.367	0	0.00	0.367	0.367	0.367	0
1775579400	0.367	-0.0055	-1.48	0.3725	0.38	0.3655	115119
1775147400	0.3725	-0.007	-1.84	0.379	0.384	0.372	81447
1775061000	0.3795	-0.0055	-1.43	0.385	0.39	0.3705	154619
1774974600	0.385	-0.014	-3.51	0.395	0.3965	0.385	70289
1774888200	0.399	0.009	2.31	0.39	0.399	0.38	91237
1774632600	0.39	0.0065	1.69	0.382	0.414	0.382	427785
1774546200	0.3835	0.003	0.79	0.382	0.3835	0.376	65718
1774459800	0.3805	0.002	0.53	0.375	0.3845	0.369	128682
1774373400	0.3785	-0.0015	-0.39	0.3795	0.3795	0.3705	72307
1774287000	0.38	-0.005	-1.30	0.38	0.38	0.366	122297
1774027800	0.385	0.0015	0.39	0.3865	0.3865	0.366	337650
1773941400	0.3835	-0.002	-0.52	0.385	0.387	0.383	57508
1773855000	0.3855	-0.0015	-0.39	0.387	0.387	0.382	64242
1773768600	0.387	0.003	0.78	0.3875	0.3875	0.3805	97870
1773682200	0.384	0	0.00	0.384	0.384	0.384	0
1773423000	0.384	-0.0035	-0.90	0.386	0.3865	0.38	212194
1773336600	0.3875	0.0035	0.91	0.381	0.39	0.38	310580
1773250200	0.384	-0.001	-0.26	0.3845	0.3895	0.38	205454
1773163800	0.385	-0.0005	-0.13	0.3865	0.3915	0.38	203895