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	-2	-3.6036036036	55.5	55.5	52.3	38875	53.74496972	DE
4	0	0	53.5	55.5	52.3	25011	54.45171076	DE
12	-17	-24.1134751773	70.5	72	51.5	87064	55.17181182	DE
26	-14	-20.7407407407	67.5	77.5	51.5	126301	68.4676001	DE
52	-12.5	-18.9393939394	66	89.5	51.5	115080	71.01511514	DE
156	-108.5	-66.975308642	162	163.5	51.5	109191	87.51327648	DE
260	-121.5	-69.4285714286	175	175	51.5	105432	88.18497813	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
1783528200	53.5	0	0.00	53.5	53.8	53.5	1436
1783441800	53.5	0	0.00	53.5	53.8	53.5	6363
1783355400	53.5	0	0.00	53.5	53.8	53.5	17898
1783096200	53.5	0	0.00	53.5	53.8	52.3	19024
1783009800	53.5	-0.5	-0.93	54	54	53	55857
1782923400	54	-1.5	-2.70	55.5	55.5	54	95231
1782837000	55.5	0	0.00	55.5	55.5	54	56918
1782750600	55.5	0	0.00	55.5	55.5	54	14896
1782491400	55.5	0	0.00	55.5	55.5	53.9	4191
1782405000	55.5	0	0.00	55.5	55.5	54.3	3332
1782318600	55.5	0	0.00	55.5	55.5	55.5	7956
1782232200	55.5	0	0.00	55.5	55.5	55.5	4548
1782145800	55.5	0	0.00	55.5	55.5	54	22970
1781886600	55.5	1	1.83	54.5	55.5	54	56824
1781800200	54.5	0	0.00	54.5	54.5	54.5	4242
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