NN Group NV【NN】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	-1.32	-1.81618051734	72.68	72.74	70.72	920670	71.60831743	DE
4	-3.74	-4.98002663116	75.1	76.46	70.72	794174	73.65634653	DE
12	5.46	8.28528072838	65.9	76.46	63.22	715923	71.54820409	DE
26	8.38	13.3058113687	62.98	76.46	62.36	657819	69.34739544	DE
52	14.96	26.524822695	56.4	76.46	54.68	623550	65.0586509	DE
156	38.69	118.426691154	32.67	76.46	27.82	827171	45.90133555	DE
260	29.74	71.4560307544	41.62	76.46	27.82	891090	44.08295667	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
1780590600	71.2	-0.3	-0.42	71.6	71.82	70.72	703051
1780504200	71.5	-0.28	-0.39	71.52	71.9	71.14	638956
1780417800	71.78	0.1	0.14	71.66	71.82	71	565006
1780331400	71.68	0	0.00	71.68	71.82	70.84	570221
1780072200	71.68	-0.7	-0.97	72.68	72.74	71.32	1523393
1779985800	72.38	-1.48	-2.00	73.28	73.5	72.12	762657
1779899400	73.86	-0.9	-1.20	74.76	74.82	73.66	552090
1779813000	74.76	0.22	0.30	74.64	75.64	74.64	624319
1779726600	74.54	-1.3	-1.71	73.8	74.72	73.8	668622
1779467400	75.84	0.32	0.42	75.32	76.46	75.22	1195043
1779381000	75.52	0.46	0.61	75.1	75.82	74.9	758873
1779294600	75.06	0.58	0.78	73.84	75.5	73.42	838414
1779208200	74.48	-1.48	-1.95	76.06	76.16	74.24	1106997
1779121800	75.96	0.22	0.29	75.4	76.36	75.14	583017
1778862600	75.74	-0.48	-0.63	76	76.4	75.52	729791
1778776200	76.22	0.64	0.85	76.12	76.3	75.68	424398
1778689800	75.58	0.7	0.93	75.48	75.74	74.8	621886
1778603400	74.88	-1.32	-1.73	75.7	75.76	74.62	631722
1778517000	76.2	1.26	1.68	75	76.2	74.7	553320
1778257800	74.94	-0.62	-0.82	75.1	75.34	74.62	397970
1778171400	75.56	-0.14	-0.18	75.32	75.9	75.1	757372
1778085000	75.7	1.74	2.35	74.86	76.28	74.78	806954
1777998600	73.96	0.32	0.43	73.8	74.36	73.44	519523
1777912200	73.64	-0.66	-0.89	74.4	74.54	73.18	570778
1777566600	74.3	0.68	0.92	73.2	74.4	72.8	648032
1777480200	73.62	0.28	0.38	73.6	73.98	72.96	478871
1777393800	73.34	0	0.00	73.34	73.34	73.34	0
1777307400	73.34	0.36	0.49	72.98	73.52	72.76	446297
1777048200	72.98	-0.36	-0.49	72.88	73.36	72.64	435998
1776961800	73.34	-0.3	-0.41	73.32	73.52	72.64	539897
1776875400	73.64	-0.12	-0.16	73.86	74.2	73.56	447598
1776789000	73.76	0.38	0.52	72.9	74.12	72.9	473875
1776702600	73.38	-0.18	-0.24	73.12	73.38	72.48	608612
1776443400	73.56	0.58	0.79	72.98	73.7	72.68	646155
1776357000	72.98	0.04	0.05	73.12	73.52	72.9	393664
1776270600	72.94	0.14	0.19	72.68	73.24	72.2	607651
1776184200	72.8	0.48	0.66	72.56	72.8	71.98	760185
1776097800	72.32	0.88	1.23	71.1	72.32	70.94	681819
1775838600	71.44	0	0.00	71.44	71.44	71.44	0
1775752200	71.44	0.9	1.28	70.92	71.44	70.74	560223
1775665800	70.54	1.06	1.53	71.38	71.92	70.44	1013811
1775579400	69.48	-0.12	-0.17	69.5	70.48	69.4	828330
1775147400	69.6	0.32	0.46	68.82	69.72	68.6	669191
1775061000	69.28	2.22	3.31	68.32	69.65	68.32	620819
1774974600	67.06	0.72	1.09	66.459999	67.54	66.459999	775853
1774888200	66.34	0.5	0.76	65.819999	66.34	65.26	470415
1774632600	65.84	-0.18	-0.27	66.42	66.54	65.4	501701
1774546200	66.019999	-0.66	-0.99	66.22	66.64	65.959999	482403
1774459800	66.68	1.06	1.62	66.599999	67.2	66.4	709555
1774373400	65.62	-0.24	-0.36	66.12	66.22	65.14	501308
1774287000	65.86	0.16	0.24	64.319999	66.94	63.22	883800
1774027800	65.7	-0.64	-0.96	66.66	67.2	65.379999	2370354
1773941400	66.34	-1.84	-2.70	67.46	67.88	65.94	869688
1773855000	68.18	0.96	1.43	67.6	68.5	67.58	695400
1773768600	67.22	1.04	1.57	66	67.56	65.9	577988
1773682200	66.18	0.18	0.27	65.9	66.819999	65.819999	377403
1773423000	66	-0.76	-1.14	66.44	66.84	65.84	540437
1773336600	66.76	-0.1	-0.15	66.599999	66.98	66.3	628396
1773250200	66.86	0.22	0.33	66.36	67.2	66.2	631116
1773163800	66.64	1.4	2.15	66.84	67.18	66.459999	551986
1773077400	65.239999	-0.32	-0.49	64.9	65.3	63.7	640616
1772818200	65.56	-0.84	-1.27	66.7	66.98	64.879999	720414
1772731800	66.4	-0.86	-1.28	67.18	67.84	66.26	731615