Nedap NV【NEDAP】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	-1.8	-1.80722891566	99.6	99.9	96	7359	98.15105819	DE
4	8.3	9.27374301676	89.5	99.9	87.2	7394	96.02007788	DE
12	17.6	21.9451371571	80.2	99.9	77	8673	87.3172379	DE
26	6.5	7.11938663746	91.3	99.9	77	7768	86.88276946	DE
52	28.3	40.7194244604	69.5	105.6	63.4	8407	87.7192049	DE
156	40.4	70.3832752613	57.4	105.6	51.4	5802	72.48189586	DE
260	38.4	64.6464646465	59.4	105.6	51.4	4415	69.54786275	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	97.8	0.6	0.62	97.4	98.5	97.2	3564
1781195400	97.2	-0.6	-0.61	97.5	97.85	96.6	3226
1781109000	97.8	-1.2	-1.21	98.2	98.6	96.8	3639
1781022600	99	0	0.00	99	99	99	0
1780936200	99	0.9	0.92	97	99.1	96	6109
1780677000	98.1	-1.8	-1.80	99.6	99.9	97.6	16463
1780590600	99.9	0.7	0.71	99.2	99.9	97.9	17533
1780504200	99.2	1.5	1.54	98.5	99.8	97.9	10305
1780417800	97.7	1.6	1.66	96.5	98.6	96.3	8056
1780331400	96.1	0.9	0.95	95.2	96.3	94.5	5769
1780072200	95.2	1.2	1.28	94.9	96.2	94.1	6078
1779985800	94	-1	-1.05	94.5	95.3	94	20005
1779899400	95	0.2	0.21	95.1	96.5	94.1	6880
1779813000	94.8	-0.2	-0.21	95.6	95.8	94.3	3877
1779726600	95	0.4	0.42	94.4	95	94	5771
1779467400	94.6	3.2	3.50	91.8	94.7	91.7	9020
1779381000	91.4	0	0.00	91.4	91.6	90.5	2487
1779294600	91.4	1.9	2.12	89.4	91.4	89.4	5780
1779208200	89.5	0.4	0.45	88.8	90.3	88.8	3683
1779121800	89.1	-0.3	-0.34	88.7	89.2	87.2	3651
1778862600	89.4	0.1	0.11	89.5	89.6	88.8	2146
1778776200	89.3	-0.3	-0.33	89	89.9	88.5	1963
1778689800	89.6	0.5	0.56	90	90	89.1	3812
1778603400	89.1	-0.6	-0.67	90.3	91	89.1	7384
1778517000	89.7	-0.1	-0.11	89.7	90.9	89.5	9252
1778257800	89.8	0.3	0.34	89.2	89.8	88.7	4446
1778171400	89.5	0.1	0.11	89	90.1	88.5	9035
1778085000	89.4	1.5	1.71	88	89.4	87.7	8296
1777998600	87.9	2.7	3.17	86	87.9	85.6	5886
1777912200	85.2	0.7	0.83	85	86.5	84.9	8574
1777566600	84.5	3.1	3.81	82.6	84.5	81.3	9796
1777480200	81.4	-1.3	-1.57	82.9	82.9	81	5138
1777393800	82.7	0	0.00	82.7	82.7	82.7	0
1777307400	82.7	0	0.00	83	83.8	82.5	3725
1777048200	82.7	-0.6	-0.72	83	83.7	82.7	3435
1776961800	83.3	-0.2	-0.24	83.25	83.7	82.6	8076
1776875400	83.5	-0.9	-1.07	84.8	85.2	83.5	7810
1776789000	84.4	-0.1	-0.12	84.5	85	83.2	8406
1776702600	84.5	0.3	0.36	84	84.8	83.4	10251
1776443400	84.2	2.2	2.68	82.8	84.6	82.1	12446
1776357000	82	0.2	0.24	81.6	82.6	81.5	9585
1776270600	81.8	-0.1	-0.12	82.5	83	81.7	5554
1776184200	81.9	0.1	0.12	81.6	82.8	81.6	9350
1776097800	81.8	-3.2	-3.76	80	81.8	80	5778
1775838600	85	0	0.00	85	85	85	0
1775752200	85	2.8	3.41	85.2	87.5	84	49804
1775665800	82.2	0	0.00	82.2	82.2	82.2	0
1775579400	82.2	1	1.23	83.7	87	82.2	24919
1775147400	81.2	-0.2	-0.25	82	82	79.2	11412
1775061000	81.4	2.4	3.04	81.5	82.3	80.7	11908
1774974600	79	0.3	0.38	79.3	79.3	77.5	7285
1774888200	78.7	0.3	0.38	78.5	79.4	78.4	6680
1774632600	78.4	-0.8	-1.01	79.1	80.15	77.8	9251
1774546200	79.2	-1.3	-1.61	80.6	80.6	79.1	4517
1774459800	80.5	1.6	2.03	79.6	80.6	79.2	9113
1774373400	78.9	-0.8	-1.00	79.8	79.8	78.4	6069
1774287000	79.7	0.8	1.01	78	80.2	77	12324
1774027800	78.9	-1.1	-1.38	80.2	80.3	78.9	7892
1773941400	80	-0.7	-0.87	80.4	80.9	79.6	8177
1773855000	80.7	-0.3	-0.37	81.9	82	80.6	5287
1773768600	81	-0.2	-0.25	81	81.8	80.5	7655
1773682200	81.2	-0.6	-0.73	82.4	82.5	81	5888
1773423000	81.8	-0.3	-0.37	83.7	83.7	81.4	5046