Nanobiotix SA【NBTX】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	-0.86	-2.36263736264	36.4	36.47	31.68	69402	34.68013907	DR
4	-16.75	-32.0328934787	52.29	53.9505	31.68	60220	39.89476409	DR
12	4.99	16.3338788871	30.55	57.14	28.395	77035	37.19836866	DR
26	12.26	52.6632302405	23.28	57.14	19.61	55973	33.77581323	DR
52	30.28	575.66539924	5.26	57.14	4.18	55330	26.2495935	DR
156	30.43	595.499021526	5.11	57.14	2.76	47964	14.05203875	DR
260	19.54	122.125	16	57.14	1.75	64811	9.88752797	DR

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
1781303700	35.54	0.21	0.59	33.509999	35.99	33.509999	84279
1781217300	35.33	1.78	5.31	31.71	35.33	31.71	84372
1781130900	33.549999	-0.79	-2.30	33.189999	34.01	32.1467	77404
1781044500	34.34	-1.54	-4.29	35.47	36.145	31.68	109577
1780958100	35.88	0.42	1.18	35.08	36.47	34.65	25994
1780698900	35.46	-1.45	-3.93	36.4	36.44	34.6	49662
1780612500	36.91	1.71	4.86	34.82	37.3	34.82	19840
1780526100	35.2	-1.56	-4.24	35.46	36.065	34.53	49287
1780439700	36.76	-1.24	-3.26	37.21	38	36	53953
1780353300	38	-2.4	-5.94	38.94	40.01	37.05	54560
1780094100	40.4	-0.01	-0.02	40.74	40.74	39.33	39185
1780007700	40.41	-0.09	-0.22	39.92	40.63	39.47	20087
1779921300	40.5	-0.3	-0.74	40.4	41.15	39.3301	26680
1779834900	40.8	-0.21	-0.51	42.84	42.85	40.05	70765
1779489300	41.01	0.83	2.07	42.5	42.885	40.81	54887
1779402900	40.18	-2.98	-6.90	40.9	42.73	38.89	111859
1779316500	43.16	-3.04	-6.58	43.23	45.25	41.52	96385
1779230100	46.2	-3.28	-6.63	45.93	46.765	44.01	72777
1779143700	49.48	-2.02	-3.92	50.98	51.03	47.684	38254
1778884500	51.5	-3.57	-6.48	52.29	53.9505	49.58	88658
1778798100	55.07	3.03	5.82	54.39	57.14	53.26	142463
1778711700	52.04	3.8	7.88	49.9	52.855	48.51	54101
1778625300	48.24	-5.31	-9.92	46.64	49.9989	46	128445
1778538900	53.55	8.06	17.72	48.71	54.7399	47.62	203784
1778279700	45.49	2.88	6.76	41	45.595	40.6821	56642
1778193300	42.61	0.75	1.79	43.15	44.4599	41.8	119359
1778106900	41.86	7.09	20.39	37.75	42.5	37.75	127954
1778020500	34.77	3.61	11.59	33.79	34.78	33.1	79135
1777934100	31.16	-3.96	-11.28	31.93	32.049999	30.3	205224
1777674900	35.12	0.5	1.44	34.99	35.94	34.32	76484
1777588500	34.62	1.63	4.94	33.24	34.78	33	100870
1777502100	32.99	-0.13	-0.39	33.43	33.43	32.369999	57603
1777415700	33.119999	0.01	0.03	33.49	34.01	31.85	162361
1777329300	33.11	-0.47	-1.40	32.95	34.33	32.5001	41852
1777070100	33.58	-0.13	-0.39	33.62	34.27	33.34	58376
1776983700	33.71	1.52	4.71	32.74	34.485	32.74	84707
1776897300	32.195	1.4	4.53	31.66	32.6	31.35	41316
1776810900	30.8	-1.11	-3.48	31.34	31.34	30.21	88963
1776724500	31.91	-1.88	-5.56	33.29	33.29	31.46	83423
1776465300	33.79	1.33	4.10	33.85	34.46	33.24	61956
1776378900	32.46	-0.74	-2.23	33.5	33.5	32.1	52081
1776292500	33.2	1.37	4.30	32.509999	33.79	32.479999	68276
1776206100	31.83	-0.17	-0.53	32.2	33.86	31.5	101349
1776119700	32	1.66	5.47	29.88	32.7352	29.88	54833
1775860500	30.34	-0.25	-0.82	31.01	31.01	29.65	45543
1775774100	30.59	-0.22	-0.71	29.75	30.66	29.3601	62574
1775687700	30.81	0.67	2.22	31.11	31.4	29.92	93017
1775601300	30.14	-2.62	-8.00	30.95	31.07	29.01	52631
1775514900	32.759999	1.72	5.54	31.03	32.8699	31.03	22358
1775169300	31.04	-3.03	-8.89	31.03	32.2	30.06	98752
1775082900	34.07	3.2	10.37	32.9	34.655	32.14	128407
1774996500	30.87	0.29	0.95	29.97	31.15	29	66440
1774910100	30.58	0.63	2.10	29.68	30.725	29.28	63366
1774650900	29.95	-1.37	-4.37	30.75	31.07	29.95	66776
1774564500	31.32	0.69	2.25	30.56	31.86	30.56	72004
1774478100	30.63	1.36	4.65	30.95	33.1	30.52	101468
1774391700	29.27	-1.27	-4.16	29.52	29.83	28.395	67138
1774305300	30.54	1.51	5.20	29.76	30.96	29.66	90301
1774046100	29.03	-2.58	-8.15	30.55	30.55	28.695	41483
1773959700	31.605	-1.05	-3.20	31.56	31.836	30.6	65687
1773873300	32.65	0.57	1.78	32.85	32.85	31.78	81109
1773786900	32.08	-1.92	-5.65	33.98	34	31.59	65916
1773700500	34	0.93	2.81	34.72	34.72	33.305	40377
1773441300	33.07	1.55	4.92	35.28	35.53	32.17	64874