Novacyt【NCYT】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	-4.3	-10.6172839506	40.5	40.6	33.9	108724	36.9693271	DE
4	-9.8	-21.3043478261	46	61.2	33.9	489101	51.59406077	DE
12	3.2	9.69696969697	33	81	26.6	477404	54.11347773	DE
26	-2.7	-6.94087403599	38.9	81	26.6	232062	51.80030962	DE
52	-10.9	-23.1422505308	47.1	81	26.6	135245	49.66627157	DE
156	-5.35	-12.8760529483	41.55	137	26.6	179554	65.05473045	DE
260	-314.2	-89.6689497717	350.4	491.1	26.6	262190	167.87505991	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
1781281800	36.2	1.6	4.62	36.8	37.1	36.1	35148
1781195400	34.6	-1.8	-4.95	36.1	36.1	33.9	196799
1781109000	36.4	-1.6	-4.21	38	38	36	70375
1781022600	38	-0.8	-2.06	39.4	39.4	38	46185
1780936200	38.8	-0.7	-1.77	39.4	39.5	37.5	177099
1780677000	39.5	-2	-4.82	40.5	40.6	39.5	53162
1780590600	41.5	0	0.00	41.8	42.1	41	124676
1780504200	41.5	1.4	3.49	42	42.4	41.5	170607
1780417800	40.1	-7.9	-16.46	44.9	44.9	40.1	451516
1780331400	48	-1.9	-3.81	49.9	49.9	45	244741
1780072200	49.9	0.9	1.84	50.6	54	49.9	154822
1779985800	49	-1.4	-2.78	49.8	50	48.9	166025
1779899400	50.4	-1.2	-2.33	51.4	52.8	49.4	176699
1779813000	51.6	3.1	6.39	53.4	55	51.4	380735
1779467400	48.5	-1.5	-3.00	52.2	52.2	48.5	355547
1779381000	50	-3.4	-6.37	52.6	52.6	46.1	446634
1779294600	53.4	-7.8	-12.75	58.2	59.2	53.4	1087067
1779208200	61.2	15.2	33.04	50	61.2	47	3049174
1779121800	46	0.6	1.32	50.8	51	44.8	806143
1778862600	45.4	1.6	3.65	46	50	44.5	1134917
1778776200	43.8	-10.2	-18.89	53	57	43.8	1281775
1778689800	54	-14	-20.59	68	68	54	824902
1778603400	68	-9.4	-12.14	81	81	60	1960057
1778517000	77.4	30.7	65.74	49	80	49	3539739
1778257800	46.7	4.4	10.40	43.5	63	43.1	4002858
1778171400	42.3	12.8	43.39	31	44	30.9	1323721
1778085000	29.5	1.5	5.36	29	30	28.5	92340
1777998600	28	1.4	5.26	26.6	29	26.6	135475
1777653000	26.6	-3.3	-11.04	28.1	28.3	26.6	169625
1777566600	29.9	-3	-9.12	33	33	29.9	152641
1777480200	32.9	0	0.00	32.9	32.9	32.9	0
1777393800	32.9	-0.1	-0.30	30.5	32.9	30.5	12600
1777307400	33	1.1	3.45	33	33	33	1354
1777048200	31.9	0	0.00	31.9	31.9	31.9	0
1776961800	31.9	0	0.00	31.9	31.9	31.9	0
1776875400	31.9	0	0.00	31.9	31.9	31.9	0
1776789000	31.9	1.4	4.59	32.9	32.9	30.5	109736
1776702600	30.5	0	0.00	30.5	30.5	30.5	0
1776443400	30.5	-1.2	-3.79	30.5	30.5	30.5	32902
1776357000	31.7	-1.3	-3.94	31.7	31.7	31.7	35728
1776270600	33	0	0.00	33	33	33	0
1776184200	33	0.1	0.30	33	33	33	4902
1776097800	32.9	-0.1	-0.30	32.9	32.9	32.9	17312
1775838600	33	-0.5	-1.49	31.9	33	30.8	76771
1775752200	33.5	2.4	7.72	31.1	33.5	31.1	15995
1775665800	31.1	-1.5	-4.60	33.4	33.4	31.1	9284
1775579400	32.6	0	0.00	32.7	32.7	32.6	16481
1775147400	32.6	0	0.00	32.6	32.6	32.6	0
1775061000	32.6	-0.5	-1.51	32.6	32.6	32.6	49464
1774974600	33.1	-0.3	-0.90	33.1	33.1	33.1	10730
1774891800	33.4	0	0.00	33.4	33.4	33.4	0
1774632600	33.4	2.1	6.71	32.9	34	32.9	99022
1774546200	31.3	-1.7	-5.15	32	32	31.3	24316
1774459800	33	1	3.13	33	33	33	908
1774373400	32	0.9	2.89	32	32	32	17802
1774287000	31.1	-0.9	-2.81	32	32	31.1	27456
1774027800	32	-0.55	-1.69	33	33	32	26984
1773941400	32.549999	0.2	0.62	32.549999	32.549999	32.549999	33158
1773855000	32.35	1.35	4.35	32.9	33	32.35	30136
1773768600	31	0	0.00	31.1	32.9	31	52779
1773682200	31	-1.35	-4.17	31	31	31	20675