NatWest Group Plc【NWG】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	-3.6	-0.603419376467	596.6	609	587.2	14644540	596.53433842	DE
4	20.6	3.59888190077	572.4	609	552.2	23796812	581.51784653	DE
12	20.2	3.52653631285	572.8	631	504.6	30222610	566.67240634	DE
26	-29.2	-4.69302475088	622.2	705.4	504.6	25810976	592.8798664	DE
52	63.8	12.0559334845	529.2	705.4	471.1	24051003	566.11544895	DE
156	331.1	126.422298587	261.9	705.4	168.3	26317929	398.68887173	DE
260	385.6	185.920925747	207.4	705.4	168.3	24544153	342.17387263	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936200	599.2	5.4	0.91	591.6	602.4	587.2	14910513
1780677000	593.79999	-7.6	-1.26	599.79999	604.2	593.6	12310602
1780590600	601.4	11.4	1.93	593.4	604	591	10478545
1780504200	590	-8.2	-1.37	597.2	598	589.6	14175542
1780417800	598.2	7.4	1.25	596.6	601.79999	591.79999	21347497
1780331400	590.79999	-8.6	-1.43	598.4	599	586.79999	22880138
1780072200	599.4	9.2	1.56	591.6	601.79999	590.4	37562209
1779985800	590.2	-9.4	-1.57	596.4	597	587.4	20182298
1779899400	599.6	3.2	0.54	598.79999	602.4	595.2	15870411
1779813000	596.4	12.2	2.09	595	599.4	589.4	17469550
1779467400	584.2	2.4	0.41	583.6	591.4	580.2	61677983
1779381000	581.79999	-1.2	-0.21	579.4	584.79999	571.6	21343590
1779294600	583	16	2.82	561	585.2	559.6	15964612
1779208200	567	1	0.18	569.6	572.6	565.6	17244922
1779121800	566	4.8	0.86	558.4	569	556.2	18861173
1778862600	561.2	-9.2	-1.61	560.6	564.2	554.6	38205377
1778776200	570.4	6.4	1.13	566	571.2	564.6	14190851
1778689800	564	1.2	0.21	572.79999	572.79999	555	21754221
1778603400	562.79999	-18.6	-3.20	572.4	572.4	552.2	55709401
1778517000	581.4	1.6	0.28	579.2	590.79999	577.4	27065074
1778257800	579.79999	8.6	1.51	567.2	585.6	564	12495617
1778171400	571.2	-4.8	-0.83	577.79999	580	569.4	26240844
1778085000	576	31	5.69	553.79999	579.2	552.79999	18207459
1777998600	545	-20.6	-3.64	561.2	562.79999	541.4	40723664
1777653000	565.6	-19.6	-3.35	571	573.79999	556.4	24907723
1777566600	585.2	16.2	2.85	570.79999	585.2	565.4	28647950
1777480200	569	-8.6	-1.49	579.4	580	567	40813479
1777393800	577.6	4	0.70	577.2	584.6	572.79999	22116426
1777307400	573.6	-5.8	-1.00	580	581.6	572.6	37329454
1777048200	579.4	-5.2	-0.89	580	585	575.6	12684412
1776961800	584.6	-7.8	-1.32	589.4	590.4	578.6	15945260
1776875400	592.4	-9.2	-1.53	604.79999	605.6	591.2	19128483
1776789000	601.6	-5.6	-0.92	610	610.79999	601.2	14149785
1776702600	607.2	-18.8	-3.00	609.2	613.6	605.79999	19898863
1776443400	626	9.8	1.59	615.79999	631	610.6	19932556
1776357000	616.2	-6.4	-1.03	623.79999	629	616.2	11518078
1776270600	622.6	-5.2	-0.83	625	629.2	620.79999	18215873
1776184200	627.79999	15.2	2.48	618.79999	627.79999	614	35708505
1776097800	612.6	-1.8	-0.29	612	612.6	603	31212198
1775838600	614.4	9.2	1.52	609.2	614.4	606	24732077
1775752200	605.2	-2.8	-0.46	608	610	600.79999	18132877
1775665800	608	39	6.85	609.79999	619.2	598	33551442
1775579400	569	-6.4	-1.11	579.4	581.79999	568	14310270
1775147400	575.4	-7.8	-1.34	572.2	581	568	25175727
1775061000	583.2	30	5.42	569.79999	585	569.2	39706004
1774974600	553.2	7.8	1.43	544.2	554.79999	544	19366971
1774888200	545.4	5.6	1.04	535	547.2	533.79999	80503746
1774632600	539.79999	4.8	0.90	539	544.2	533.4	77048895
1774546200	535	-8	-1.47	539.6	541.6	532.79999	15228062
1774459800	543	9.2	1.72	539	544.79999	536	19162305
1774373400	533.79999	3.6	0.68	531.79999	533.79999	521.2	55071310
1774287000	530.2	10.6	2.04	513	538	504.6	72226072
1774027800	519.6	-14	-2.62	545.2	545.2	519.6	100100528
1773941400	533.6	-46.4	-8.00	550.4	551	527.2	68356153
1773855000	580	-1.6	-0.28	585.79999	589.6	577.2	16945233
1773768600	581.6	8.2	1.43	572.79999	588	571.79999	15908252
1773682200	573.4	8.2	1.45	567	578.2	563.79999	26650619
1773423000	565.2	-7.8	-1.36	567.4	578.2	565.2	14577809
1773336600	573	-15	-2.55	586	587.79999	565.4	19380310
1773250200	588	-2.6	-0.44	586.79999	591.6	586	11618250
1773163800	590.6	14.8	2.57	592.79999	596.79999	585.79999	17601415
1773077400	575.79999	0.2	0.03	565	575.79999	556	23499012