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	4.98	14.9012567325	33.42	39.9	33.1212	90825	36.76050231	DR
4	3.58	10.281447444	34.82	39.9	31.68	80178	35.9149594	DR
12	8.65	29.0756302521	29.75	57.14	29.3601	80352	38.24661712	DR
26	15.69	69.0885072655	22.71	57.14	19.61	63061	34.59085764	DR
52	33.67	711.839323467	4.73	57.14	4.58	60276	27.12042498	DR
156	33.32	655.905511811	5.08	57.14	2.76	37501	17.58797136	DR
260	24.05	167.595818815	14.35	57.14	1.75	58916	10.75938928	DR

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
1783031700	38.4	-1.08	-2.74	38.5	39.9	37.495	94531
1782945300	39.48	1.78	4.72	37.4	39.9	37.07	77286
1782858900	37.7	1.74	4.84	36.91	38.3	36.135	99579
1782772500	35.96	-0.03	-0.08	36.14	36.605	35.26	109636
1782513300	35.99	1.56	4.53	34.81	36.5	34.66	111972
1782426900	34.43	0.08	0.23	33.42	34.84	33.1212	55651
1782340500	34.35	-2.25	-6.15	35.24	35.9833	33.369999	89268
1782254100	36.6	1.37	3.89	34.38	37.075	34.38	124549
1782167700	35.23	-1.04	-2.87	34.11	38	34.055	97162
1781822100	36.27	0.2	0.55	36.42	36.78	34.7	49591
1781735700	36.07	0.08	0.22	34.23	37.1	33.79	74215
1781649300	35.99	-1.13	-3.04	35.4	38.29	34.47	64372
1781562900	37.12	1.58	4.45	37.2	37.555	36.33	118967
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