Nextensa SA【NEXTA】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	1.56	3.38101430429	46.14	47.7	45.325	2250	46.49837497	DE
4	1.895	4.13710293636	45.805	47.7	45.325	905	46.44699287	DE
12	1.1	2.36051502146	46.6	47.7	42.5	912	45.64743727	DE
26	4	9.1533180778	43.7	48.9	42	1181	45.04141557	DE
52	5.1	11.9718309859	42.6	48.9	40.1	2436	42.00528642	DE
156	1.4	3.02375809935	46.3	50.9	35.7	1838	42.95458136	DE
260	-24.7	-34.1160220994	72.4	79.6	35.7	2374	48.08874794	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
1780677000	46.035	0	0.00	46.035	46.035	46.035	0
1780590600	46.035	0.21	0.47	46.09	46.1	45.92	1028
1780504200	45.82	0	0.00	45.82	46.095	45.82	398
1780417800	45.82	-0.17	-0.36	46.28	46.28	45.82	838
1780331400	45.985	-0.22	-0.47	46.14	46.5	45.985	1712
1780072200	46.2	-0.55	-1.18	46.455	47.095	45.545	1207
1779985800	46.75	0.25	0.54	46.5	46.75	46.365	572
1779899400	46.5	0.41	0.88	46.015	46.6	46	1025
1779813000	46.095	0.59	1.31	46	46.25	46	110
1779726600	45.5	-0.5	-1.09	46.2	46.2	45.5	384
1779467400	46	0.49	1.09	46.05	46.05	46	328
1779381000	45.505	-1.09	-2.34	46.59	46.595	45.505	608
1779294600	46.595	0.2	0.44	46.15	46.595	46.15	104
1779208200	46.39	-0.51	-1.09	46.5	46.84	46	445
1779121800	46.9	-0.3	-0.64	47.25	47.285	46.9	373
1778862600	47.2	1.4	3.05	47.2	47.2	47.2	15
1778776200	45.805	0	0.00	45.805	45.805	45.805	0
1778689800	45.805	0	0.00	45.805	45.805	45.805	0
1778603400	45.805	0	0.00	45.805	45.805	45.805	0
1778517000	45.805	0	0.00	45.805	45.805	45.805	384
1778257800	45.805	-1.25	-2.65	47	47	45.8	1909
1778171400	47.05	-0.06	-0.12	47	47.15	47	107
1778085000	47.105	0.2	0.42	47.295	47.49	47.01	1157
1777998600	46.91	-0.09	-0.19	46.91	47.1	46.905	170
1777912200	47	0.05	0.12	46.605	47	46.605	746
1777566600	46.945	0.2	0.42	46.995	47	46.945	337
1777480200	46.75	0.2	0.43	46.59	46.8	46.58	75
1777393800	46.55	0	0.00	46.55	46.55	46.55	45
1777307400	46.55	0	0.00	46.54	46.55	46.54	137
1777048200	46.55	0.1	0.22	46.45	47.2	46.45	545
1776961800	46.45	0	0.00	46.45	46.45	46.45	0
1776875400	46.45	-0.02	-0.04	46.5	46.55	46.45	429
1776789000	46.47	0	0.01	46.465	46.6	46.465	434
1776702600	46.465	-0.63	-1.34	46.75	46.75	46.465	478
1776443400	47.095	0.54	1.16	47.19	47.195	46.8	713
1776357000	46.555	0.05	0.12	46.555	46.56	46.555	81
1776270600	46.5	0.01	0.01	46.65	47	46.5	1010
1776184200	46.495	0.04	0.10	46.5	46.5	46.3	157
1776097800	46.45	0.16	0.33	46.21	46.45	46.21	328
1775838600	46.295	-0.01	-0.01	46	46.495	46	307
1775752200	46.3	-0.3	-0.63	46.255	46.3	46.01	507
1775665800	46.595	-0.01	-0.01	46.8	46.8	46.03	983
1775579400	46.6	0	0.00	46.6	46.6	46.6	0
1775147400	46.6	0	0.00	46.6	46.6	46.6	0
1775061000	46.6	2.95	6.76	44.6	46.6	44	2275
1774974600	43.65	0	0.00	43.65	43.65	43.65	0
1774888200	43.65	0.05	0.11	43.7	43.9	43.65	208
1774632600	43.6	0.2	0.46	43.35	43.7	43.35	170
1774546200	43.4	0	0.00	43.4	43.4	43	198
1774459800	43.4	0	0.00	43.6	43.6	42.9	1246
1774373400	43.4	0.5	1.17	43.7	43.7	43	748
1774287000	42.9	-2.1	-4.67	44.3	44.5	42.5	6967
1774027800	45	-1.1	-2.39	46.2	46.2	45	1740
1773941400	46.1	-0.6	-1.28	46.8	47	46.1	2818
1773855000	46.7	0.6	1.30	46.5	47.1	46.5	375
1773768600	46.1	0.2	0.44	46	46.4	46	387
1773682200	45.9	0.4	0.88	46.6	46.6	45.9	231
1773423000	45.5	0	0.00	45.5	45.5	45.5	0
1773336600	45.5	-2.4	-5.01	45.3	46.4	45.25	2045
1773212400	47.9	0	0.00	47.9	47.9	47.9	0
1773126000	47.9	0	0.00	47.9	47.9	47.9	0
1773039600	47.9	0	0.00	47.9	47.9	47.9	0