NCC Group Plc【NCC】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	4.4	3.14285714286	140	153.4	140	4455023	144.82783116	DE
4	7.4	5.40145985401	137	153.4	133.2	2260151	142.26926445	DE
12	18.4	14.6031746032	126	153.4	107.2	2287919	128.11638922	DE
26	-4	-2.69541778976	148.4	153.4	107.2	2026371	131.78544283	DE
52	-11.6	-7.4358974359	156	168.2	107.2	1503521	137.04188377	DE
156	49.4	52	95	184.2	81.2	1147250	133.84447639	DE
260	-148.1	-50.6324786325	292.5	348	75.8	1014585	151.94773073	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	144.4	-4.6	-3.09	151.6	151.6	143.4	991556
1780590600	149	0.6	0.40	148.6	149.8	145.4	935586
1780504200	148.4	-0.6	-0.40	149.6	149.6	147	1086256
1780417800	149	-0.4	-0.27	151	153.4	148.4	2266301
1780331400	149.4	6.8	4.77	143.19999	150.6	143.19999	3357770
1780072200	142.6	0.8	0.56	140	143.4	140	14629203
1779985800	141.8	1.8	1.29	137.8	143.19999	137.8	1178869
1779899400	140	-1.4	-0.99	141.8	142	139.6	1062115
1779813000	141.4	-1	-0.70	138.4	142.4	138.4	663122
1779467400	142.4	2.2	1.57	134.8	144	134.8	1009795
1779381000	140.19999	3	2.19	141.6	141.6	136.19999	894937
1779294600	137.19999	-3.4	-2.42	138.4	139.4	136	1007692
1779208200	140.6	3.4	2.48	137.4	142	137.4	2461901
1779121800	137.19999	-0.6	-0.44	134	138.4	134	637130
1778862600	137.8	1.4	1.03	134	137.8	134	1199792
1778776200	136.4	1.4	1.04	134	136.6	134	787863
1778689800	135	-1.6	-1.17	136	137.8	134.6	839424
1778603400	136.6	-0.8	-0.58	136	137.19999	133.19999	844296
1778517000	137.4	-2.8	-2.00	139	141.19999	137.19999	603153
1778257800	140.19999	2.8	2.04	137	141.19999	136.4	7477665
1778171400	137.4	-0.2	-0.15	140.19999	140.19999	135.19999	1208395
1778085000	137.6	-3	-2.13	143.8	143.8	137.6	2986881
1777998600	140.6	12	9.33	130	141.8	129.8	3955207
1777653000	128.6	7.8	6.46	121	129.6	121	1431829
1777566600	120.8	3	2.55	117	120.8	116.4	967666
1777480200	117.8	-0.6	-0.51	119	119	117.4	578603
1777393800	118.4	0.8	0.68	122.8	122.8	116.6	907656
1777307400	117.6	0.2	0.17	116	118	116	654369
1777048200	117.4	-0.6	-0.51	119.6	119.6	116.6	700870
1776961800	118	-4.2	-3.44	117.4	121.8	117.4	1049052
1776875400	122.2	0.6	0.49	121.4	123	120.8	694499
1776789000	121.6	0.4	0.33	118.2	122.4	118.2	1048157
1776702600	121.2	-1.8	-1.46	122.2	122.4	119.4	1175761
1776443400	123	0.4	0.33	122.6	125	122.4	2319484
1776357000	122.6	2.8	2.34	121.4	125	120	3455527
1776270600	119.8	0.8	0.67	118.2	120.6	117.6	2993612
1776184200	119	0	0.00	119.6	120.4	117.4	3370415
1776097800	119	2.8	2.41	116	120	115.8	2744660
1775838600	116.2	0.8	0.69	115.4	118.6	115.4	1087089
1775752200	115.4	-7	-5.72	120.8	121.8	114.8	1575514
1775665800	122.4	3.4	2.86	122.8	124.4	122.2	1592598
1775579400	119	-0.4	-0.34	118.6	120.2	116.6	1144083
1775147400	119.4	1.8	1.53	117	119.6	116.2	1114556
1775061000	117.6	1.8	1.55	117.8	118.6	115.4	1252829
1774974600	115.8	1.8	1.58	117	117.2	114.8	1093488
1774888200	114	0.2	0.18	112	114.2	107.2	1549511
1774632600	113.8	-1.2	-1.04	119.8	119.8	113.2	1623964
1774546200	115	-1.4	-1.20	115.8	116.2	113.6	1869707
1774459800	116.4	1	0.87	117.4	118.4	116	1857564
1774373400	115.4	-0.8	-0.69	116.6	117	113.4	2074679
1774287000	116.2	-3.2	-2.68	117.8	119.8	115.6	2653568
1774027800	119.4	1	0.84	119.2	121	118	11125908
1773941400	118.4	-2	-1.66	119.4	119.6	117.2	2114516
1773855000	120.4	1	0.84	116	122	116	2183019
1773768600	119.4	-1	-0.83	120	120.8	117	2370204
1773682200	120.4	-6.2	-4.90	126	126	119.6	3097174
1773423000	126.6	-2	-1.56	126	128.4	126	2532610
1773336600	128.6	-3	-2.28	129.4	131.4	126.6	2403114
1773250200	131.6	0.4	0.30	128	133.4	128	1739139
1773163800	131.19999	-0.6	-0.46	131.4	133.4	130	2578871
1773077400	131.8	-0.4	-0.30	129.8	132.8	129	1031386
1772818200	132.19999	0	0.00	132	133.8	131.6	1849944