Nexteq Plc【NXQ】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	1.8691588785	53.5	54.5	53.5	24597	54.15806806	DE
4	1	1.8691588785	53.5	55.5	51.5	192886	51.67629427	DE
12	-18	-24.8275862069	72.5	72.5	51.5	90508	56.4666116	DE
26	-23	-29.6774193548	77.5	77.5	51.5	157166	68.6752238	DE
52	-13	-19.2592592593	67.5	89.5	51.5	125176	70.83081095	DE
156	-107	-66.253869969	161.5	163.5	51.5	108805	87.82824425	DE
260	-120.5	-68.8571428571	175	175	51.5	106850	88.33432458	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
1781713800	54.5	0.5	0.93	54	54.5	54	55491
1781627400	54	0.5	0.93	53.5	54	53.5	50883
1781541000	53.5	0	0.00	53.5	53.8	53.5	2826
1781281800	53.5	0	0.00	53.5	53.8	53.5	6139
1781195400	53.5	0	0.00	53.5	53.8	53.5	7646
1781109000	53.5	0	0.00	53.5	54	53.5	6980
1781022600	53.5	0	0.00	53.5	55	53.5	46529
1780936200	53.5	0	0.00	53.5	54	52.3	17655
1780677000	53.5	0	0.00	53.5	54	53.5	6249
1780590600	53.5	0	0.00	53.5	55.5	53.5	27925
1780504200	53.5	0	0.00	53.5	54	53.5	25554
1780417800	53.5	1.5	2.88	52	54	52	20838
1780331400	52	0.5	0.97	51.5	53	51.5	31451
1780072200	51.5	0	0.00	51.5	53	51.5	33828
1779985800	51.5	0	0.00	51.5	53	51.5	55040
1779899400	51.5	0	0.00	51.5	53	51.5	944550
1779813000	51.5	0	0.00	51.5	53	51.5	4291
1779467400	51.5	0	0.00	51.5	53	51.5	15901
1779381000	51.5	-14	-21.37	53.5	53.5	51.5	2305051
1779294600	65.5	0	0.00	65.5	65.5	65.5	6316
1779208200	65.5	0	0.00	65.5	65.5	65.5	1146
1779121800	65.5	0	0.00	65.5	65.5	65.5	6810
1778862600	65.5	0	0.00	65.5	65.5	65.5	857
1778776200	65.5	0	0.00	65.5	65.5	65.5	13124
1778689800	65.5	-0.5	-0.76	66	66	65.5	157750
1778603400	66	0	0.00	66	66	66	939
1778517000	66	0	0.00	66	66	66	1696
1778257800	66	0	0.00	66	66	66	20219
1778171400	66	0	0.00	66	66	66	18208
1778085000	66	0	0.00	66	66	66	3501
1777998600	66	-1.5	-2.22	67.5	67.5	66	55194
1777653000	67.5	0	0.00	67.5	67.5	67.5	61966
1777566600	67.5	-1.5	-2.17	67.5	67.5	67.5	246384
1777480200	69	-0.5	-0.72	69.5	69.5	69	21253
1777393800	69.5	-0.5	-0.71	70	70	69.5	84047
1777307400	70	0	0.00	70	70.2	70	121406
1777048200	70	-0.5	-0.71	70	70	70	75941
1776961800	70.5	0	0.00	70.5	70.5	70.5	22053
1776875400	70.5	0	0.00	70.5	70.5	70.5	36610
1776789000	70.5	0	0.00	70.5	70.5	70.5	8680
1776702600	70.5	0	0.00	70.5	70.5	70.5	27852
1776443400	70.5	0	0.00	70.5	70.5	70.5	4890
1776357000	70.5	0	0.00	70.5	70.5	70.5	14798
1776270600	70.5	0	0.00	70.5	72	70.5	3020
1776184200	70.5	0	0.00	70.5	70.5	70.5	2219
1776097800	70.5	0	0.00	70.5	70.5	70.5	14931
1775838600	70.5	0	0.00	70.5	70.5	70.5	8453
1775752200	70.5	0	0.00	70.5	70.5	70.5	43588
1775665800	70.5	0	0.00	70.5	70.5	70.5	3774
1775579400	70.5	0	0.00	70.5	70.5	70.5	16783
1775147400	70.5	-1.5	-2.08	72	72	69.5	48123
1775061000	72	0	0.00	72	72	72	132199
1774974600	72	0	0.00	72	72	72	4131
1774888200	72	0	0.00	72	72	72	46242
1774632600	72	0	0.00	72	72	72	28112
1774546200	72	-0.5	-0.69	72.5	72.5	72	40410
1774459800	72.5	0.5	0.69	72	72.5	72	860798
1774373400	72	0	0.00	72	72	72	13312
1774287000	72	-1	-1.37	72	72	72	39055
1774027800	73	-0.5	-0.68	73.5	73.5	73	91228
1773941400	73.5	-1	-1.34	74.5	74.5	73.5	3373156
1773855000	74.5	-1	-1.32	74.5	74.5	74.5	33897