NSI NV【NSI】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	0.1	0.574712643678	17.4	17.7	17.2	29364	17.32340251	DE
4	0.3	1.74418604651	17.2	17.74	16.84	39260	17.3096491	DE
12	-0.02	-0.114155251142	17.52	17.9	16.5	50435	17.26084906	DE
26	-2.5	-12.5	20	20.1	16.5	59187	17.92767423	DE
52	-6.6	-27.3858921162	24.1	24.45	16.5	44783	18.76824409	DE
156	-2.75	-13.5802469136	20.25	25	16.5	38237	19.46339051	DE
260	-18.45	-51.3212795549	35.95	39.85	16.5	31912	22.17030778	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
1783701000	17.5	0.1	0.57	17.52	17.7	17.44	42069
1783614600	17.4	-0.02	-0.11	17.52	17.52	17.3	18458
1783528200	17.42	0	0.00	17.42	17.42	17.42	0
1783441800	17.42	0.16	0.93	17.3	17.44	17.28	27339
1783355400	17.26	-0.14	-0.80	17.3	17.38	17.22	44974
1783096200	17.4	0.06	0.35	17.4	17.5	17.32	16789
1783009800	17.34	0.1	0.58	17.28	17.52	17.24	60485
1782923400	17.24	-0.04	-0.23	17.44	17.44	17.06	38956
1782837000	17.28	0	0.00	17.4	17.4	17.18	77852
1782750600	17.28	-0.1	-0.58	17.2	17.42	17.2	12719
1782491400	17.38	0.2	1.16	17.18	17.42	17.18	52474
1782405000	17.18	0.02	0.12	17.24	17.28	17.18	18564
1782318600	17.16	0	0.00	17.18	17.32	17.12	15100
1782232200	17.16	-0.12	-0.69	17.22	17.34	17.1	40353
1782145800	17.28	0.04	0.23	17.32	17.38	17.16	68117
1781886600	17.24	0.02	0.12	17.22	17.26	17.1	71703
1781800200	17.22	0.1	0.58	17.12	17.22	16.84	36955
1781713800	17.12	-0.18	-1.04	17.4	17.4	17.1	38116
1781627400	17.3	-0.22	-1.26	17.5	17.5	17.3	30916
1781541000	17.52	0.04	0.23	17.72	17.74	17.5	28760
1781281800	17.48	0.06	0.34	17.2	17.6	17.14	100985
1781195400	17.42	-0.08	-0.46	17.5	17.76	17.42	30986
1781109000	17.5	0.18	1.04	17.36	17.64	17.3	30015
1781022600	17.32	0.2	1.17	17.16	17.48	17.12	58268
1780936200	17.12	0.38	2.27	16.579999	17.16	16.5	29739
1780677000	16.739999	-0.46	-2.67	17.24	17.24	16.739999	60234
1780590600	17.2	0.04	0.23	17.2	17.26	17.1	24019
1780504200	17.16	-0.26	-1.49	17.36	17.44	17.14	36759
1780417800	17.42	0.04	0.23	17.2	17.54	17.2	68688
1780331400	17.38	-0.2	-1.14	17.76	17.76	17.22	67307
1780072200	17.58	-0.16	-0.90	17.78	17.8	17.54	21834
1779985800	17.74	0.04	0.23	17.58	17.76	17.46	31911
1779899400	17.7	0.28	1.61	17.5	17.7	17.48	35817
1779813000	17.42	-0.22	-1.25	17.68	17.68	17.42	72123
1779726600	17.64	0.06	0.34	17.58	17.7	17.52	22679
1779467400	17.58	0.1	0.57	17.64	17.64	17.48	22288
1779381000	17.48	-0.02	-0.11	17.4	17.72	17.4	32271
1779294600	17.5	0.12	0.69	17.44	17.5	17.24	49693
1779208200	17.38	0.12	0.70	17.26	17.44	17.26	45424
1779121800	17.26	0.22	1.29	17	17.26	16.92	46781
1778862600	17.04	-0.02	-0.12	17.1	17.16	16.98	42233
1778776200	17.06	0	0.00	17.06	17.06	17.06	0
1778689800	17.06	0	0.00	17.06	17.06	17.06	0
1778603400	17.06	0	0.00	17.06	17.06	17.06	0
1778517000	17.06	0.18	1.07	16.98	17.18	16.9	49668
1778257800	16.88	-0.14	-0.82	17.02	17.08	16.88	66179
1778171400	17.02	-0.14	-0.82	17.16	17.2	16.98	38249
1778085000	17.16	0.34	2.02	16.9	17.36	16.86	61779
1777998600	16.82	0.12	0.72	16.719999	16.92	16.719999	110796
1777912200	16.7	-0.28	-1.65	17	17	16.62	68219
1777566600	16.98	0.24	1.43	16.62	16.98	16.62	36109
1777480200	16.739999	-0.22	-1.30	17.1	17.1	16.7	48459
1777393800	16.96	-0.34	-1.97	17.3	17.44	16.96	54302
1777307400	17.3	0.16	0.93	17.1	17.3	17.04	37219
1777048200	17.14	0.02	0.12	17.2	17.22	17.04	38820
1776961800	17.12	0	0.00	17.12	17.12	17.12	0
1776875400	17.12	-0.04	-0.23	17.2	17.32	17.06	94089
1776789000	17.16	-0.6	-3.38	16.98	17.26	16.9	122868
1776702600	17.76	0.02	0.11	17.6	17.9	17.6	189473
1776443400	17.74	0.16	0.91	17.52	17.76	17.42	96552
1776357000	17.58	-0.36	-2.01	17.9	17.92	17.58	141830
1776270600	17.94	0.16	0.90	17.9	18.08	17.88	71230
1776184200	17.78	-0.1	-0.56	17.94	17.98	17.76	68788
1776097800	17.88	-0.14	-0.78	18.04	18.04	17.84	48308