Northen Electric Finance Plc【NTEA】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	-0.8	125	128	123	28069	124.78902854	DE
4	-3	-2.36220472441	127	128	119	32797	125.4521382	DE
12	-1.5	-1.19521912351	125.5	132	119	43098	125.74959063	DE
26	-5	-3.87596899225	129	137	119	47793	130.26631854	DE
52	-6	-4.61538461538	130	138	119	48993	130.35959648	DE
156	3.5	2.90456431535	120.5	138	113	39999	124.15214195	DE
260	-36	-22.5	160	162	113	29341	125.64588472	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
1781281800	124	0	0.00	124	124	124	41549
1781195400	124	-1	-0.80	125.5	125.5	123	53651
1781109000	125	0	0.00	125.5	125.5	123	30534
1781022600	125	-0.5	-0.40	125.5	125.5	123	8077
1780936200	125.5	0	0.00	125.5	125.5	125.5	13242
1780677000	125.5	-0.5	-0.40	125	128	125	34842
1780590600	126	0	0.00	125	126	123	12130
1780504200	126	0	0.00	126	128	126	4968
1780417800	126	0	0.00	125.5	126	125.5	16781
1780331400	126	0	0.00	125.5	126	125.5	57581
1780072200	126	0	0.00	125.5	126.5	125.5	159878
1779985800	126	7	5.88	127	127.5	123.5	24919
1779899400	119	-1	-0.83	127	127.5	119	5073
1779813000	120	-7.5	-5.88	127	127	119	4687
1779467400	127.5	0	0.00	127.5	127.5	127.5	0
1779381000	127.5	0	0.00	127.5	127.5	127.5	0
1779294600	127.5	0	0.00	127.5	127.5	127.5	0
1779208200	127.5	0	0.00	127.5	127.5	127.5	0
1779121800	127.5	0	0.00	127.5	127.5	127.5	0
1778862600	127.5	0	0.00	127.5	127.5	127.5	0
1778776200	127.5	0	0.00	127.5	127.5	127.5	0
1778689800	127.5	0	0.00	127.5	127.5	127.5	0
1778603400	127.5	0	0.00	127.5	127.5	127.5	0
1778517000	127.5	0	0.00	127.5	127.5	127.5	0
1778257800	127.5	0	0.00	127.5	127.5	127.5	0
1778171400	127.5	0	0.00	127.5	127.5	127.5	0
1778085000	127.5	0	0.00	127.5	127.5	127.5	0
1777998600	127.5	0	0.00	127.5	127.5	127.5	0
1777653000	127.5	0	0.00	127.5	127.5	127.5	0
1777566600	127.5	0	0.00	127	127.5	123.5	8103
1777480200	127.5	0	0.00	127	127.5	123.5	326
1777393800	127.5	0	0.00	127	127.5	123.5	1817
1777307400	127.5	0	0.00	127	127.5	124	5042
1777048200	127.5	0	0.00	127	128	124.5	4520
1776961800	127.5	0	0.00	128	128	124	40595
1776875400	127.5	0	0.00	128	128	124	29106
1776789000	127.5	0	0.00	128	128	124	13314
1776702600	127.5	0	0.00	128	128	124	25696
1776443400	127.5	1	0.79	127	132	124	143675
1776357000	126.5	0	0.00	126.5	130	126.5	60973
1776270600	126.5	0.5	0.40	127	127	123	81857
1776184200	126	0	0.00	126	129	126	37840
1776097800	126	-0.5	-0.40	126.5	130.5	126	29333
1775838600	126.5	0	0.00	126.5	130.5	126.5	13274
1775752200	126.5	0	0.00	126.5	130.5	126.5	11848
1775665800	126.5	1.5	1.20	125	129.5	125	106634
1775579400	125	0	0.00	124.5	127	124.5	27625
1775147400	125	0	0.00	125	125	125	29088
1775061000	125	0	0.00	124.5	128.5	124.5	31107
1774974600	125	0	0.00	125	125	125	99178
1774888200	125	0	0.00	125.5	128.5	125	165392
1774632600	125	-0.5	-0.40	126.5	128.5	125	97034
1774546200	125.5	0	0.00	126.5	126.5	125.5	56842
1774459800	125.5	1	0.80	125.5	128.5	124.5	98111
1774373400	124.5	0	0.00	125.5	125.5	124.5	18174
1774287000	124.5	-1	-0.80	125.5	128.5	123	137479
1774027800	125.5	0	0.00	125.5	125.5	123	4887
1773941400	125.5	-2	-1.57	128.5	128.5	125.5	27118
1773855000	127.5	-0.5	-0.39	130	130	127.5	44427
1773768600	128	0	0.00	128.5	128.5	128	10825
1773682200	128	0	0.00	128.5	128.5	128	35769