Noble Corporation PLC【NE】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	-0.83	-1.74626551652	47.53	47.95	45.5001	1250333	46.88124872	CS
4	-2.58	-5.23538961039	49.28	54.98	45.5001	1305467	50.27374425	CS
12	1.6	3.54767184035	45.1	54.98	44.41	1563311	49.31161474	CS
26	13.53	40.7898703648	33.17	54.98	27.67	1832719	42.08700232	CS
52	19.7	72.962962963	27	54.98	25.24	2060410	34.59535253	CS
156	5.71	13.9302268846	40.99	55.34	17.4	1802861	35.9845748	CS
260	46.495	22680.4878049	0.205	55.34	0.205	1446246	35.58455538	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526400	46.65	-0.48	-1.02	47.12	47.76	46.17	1258317
1780440000	47.13	0.01	0.02	46.93	47.95	46.77	1038261
1780353600	47.12	0.64	1.38	46.928	47.34	46.5	1152522
1780094400	46.48	-0.72	-1.53	46.73	47.07	45.98	1577460
1780008000	47.2	-0.19	-0.40	47.53	47.88	46.78	1225103
1779921600	47.39	-2.63	-5.26	49.25	49.25	47.13	1773925
1779835200	50.02	-1.98	-3.81	51	52.01	49.98	1429601
1779489600	52	-0.34	-0.65	52.54	52.555	51.69	1147084
1779403200	52.34	-1.63	-3.02	54.43	54.455	51.44	1347009
1779316800	53.97	-0.29	-0.53	54.21	54.98	53.555	1567964
1779230400	54.26	-0.11	-0.20	54.36	54.6	53.18	1380359
1779144000	54.37	1.47	2.78	52.65	54.61	52.245	1247897
1778884800	52.9	0.39	0.74	52	53.2	51.62	899362
1778798400	52.51	1.27	2.48	50.97	52.56	50.7401	876046
1778712000	51.24	-0.01	-0.02	51.54	51.97	50.91	1311808
1778625600	51.25	0.24	0.47	51.19	51.785	50.75	1265461
1778539200	51.01	0.87	1.74	50.44	51.37	50.28	1562531
1778280000	50.14	1.66	3.42	48.55	51.03	48.315	1481927
1778193600	48.48	-0.6	-1.22	49.28	49.28	47.2501	1261244
1778107200	49.08	-0.87	-1.74	48.22	50.13	48	1541563
1778020800	49.95	-0.98	-1.92	50.34	50.74	49.61	1465770
1777934400	50.93	0.39	0.77	50.24	51.375	49.78	1523846
1777675200	50.54	-0.49	-0.96	50.52	50.96	49.39	1993986
1777588800	51.03	0.73	1.45	50	51.32	49.485	2217229
1777502400	50.3	-0.68	-1.33	51.74	51.99	49.91	3258466
1777416000	50.98	-2.62	-4.89	54.57	54.57	50.61	2491442
1777329600	53.6	4.06	8.20	52.03	54.11	51.29	3227372
1777070400	49.54	0.6	1.23	49.26	49.91	48.56	1074836
1776984000	48.94	1.01	2.11	48.08	49.03	47.91	1338991
1776897600	47.93	0.57	1.20	48	48.5786	47.13	1322628
1776811200	47.36	0.73	1.57	47.05	47.68	46.82	706940
1776724800	46.63	-0.14	-0.30	46.95	47.14	46.01	1447828
1776465600	46.77	-1.73	-3.57	47.075	47.1199	45.44	2130607
1776379200	48.5	1.08	2.28	47.71	48.8	47.375	1462035
1776292800	47.42	-0.25	-0.52	48.1	48.3	47.03	1755972
1776206400	47.67	-1.83	-3.70	49.28	49.3	47.21	1018296
1776120000	49.5	0.57	1.16	49.265	49.96	48.81	982547
1775860800	48.93	-0.69	-1.39	49.25	49.74	48.84	1011660
1775774400	49.62	-0.7	-1.39	50.49	51.325	49.62	1440106
1775688000	50.32	-0.43	-0.85	49.08	50.41	48.019	1481651
1775601600	50.75	1.23	2.48	49.9	50.855	49.49	1346774
1775515200	49.52	-0.34	-0.68	49.39	50.13	49.06	814204
1775169600	49.86	1.36	2.80	49.45	51.61	49.14	1841545
1775083200	48.5	-0.57	-1.16	48.48	48.85	47.63	1582976
1774996800	49.07	0.18	0.37	49	50.19	48.44	2032644
1774910400	48.89	-0.92	-1.85	50.82	50.99	48.44	1428384
1774651200	49.81	-0.02	-0.04	49.67	50.33	49.37	1056998
1774564800	49.83	0.44	0.89	49.29	50.35	49.24	1324101
1774478400	49.39	-0.39	-0.78	49.35	50.42	48.85	1339910
1774392000	49.78	1.91	3.99	48.2	50.78	47.895	2099854
1774305600	47.87	1.16	2.48	46.58	47.985	45.76	1431410
1774046400	46.71	-1.04	-2.18	47.775	48.25	46.2	3063162
1773960000	47.75	1.1	2.36	46.15	48.59	45.99	1372795
1773873600	46.65	-0.99	-2.08	47.73	47.73	45.81	2481492
1773787200	47.64	1.43	3.09	46.5	48.41	46.38	2266478
1773700800	46.21	-0.09	-0.19	45.5	46.65	44.689	1898197
1773441600	46.3	0.6	1.31	45.125	46.69	44.8	1919641
1773355200	45.7	0.37	0.82	45.1	45.8148	44.41	1651257
1773268800	45.33	-0.23	-0.50	45.11	46.09	44.67	1122528
1773182400	45.56	0.1	0.22	45.16	46.26	45.055	1252790
1773096000	45.46	1.76	4.03	44	45.63	43.12	1717269
1772840400	43.7	-1.58	-3.49	44.88	45.25	43.41	1589018
1772754000	45.28	-0.54	-1.18	45.84	45.9	43.84	2199743
1772667600	45.82	0.15	0.33	45.02	45.9799	44.42	1306845