Nexa Resources SA【NEXA】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	1.32	9.86547085202	13.38	14.7	12.02	884638	12.70275225	CS
4	-0.47	-3.09822017139	15.17	16.25	12.02	926000	14.26891476	CS
12	5.49	59.6091205212	9.21	16.89	9.21	1244783	14.29300494	CS
26	6.68	83.2917705736	8.02	16.89	7.57	1006077	13.04830863	CS
52	9.75	196.96969697	4.95	16.89	4.438	558250	12.3575389	CS
156	9.43	178.937381404	5.27	16.89	4.135	230894	11.16873427	CS
260	4.42	42.9961089494	10.28	16.89	4.135	196441	10.02772021	CS

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
1781563200	14.41	0.68	4.95	14.51	14.91	14.2101	843068
1781304000	13.73	0.82	6.35	13.08	13.73	13.08	581319
1781217600	12.91	0.8	6.61	12.36	12.91	12.11	607620
1781131200	12.11	-0.64	-5.02	12.17	12.54	12.03	759919
1781044800	12.75	0.26	2.08	13.04	13.32	12.02	976065
1780958400	12.49	-0.56	-4.29	13.38	13.4988	12.31	1498267
1780699200	13.05	-2	-13.29	14.51	14.51	12.84	1541184
1780612800	15.05	-0.76	-4.81	15.5	15.56	14.93	749088
1780526400	15.81	0.15	0.96	15.83	16.1999	15.41	1253847
1780440000	15.66	-0.53	-3.27	16.19	16.25	15.36	1256151
1780353600	16.19	1.05	6.94	15.27	16.19	14.86	1458300
1780094400	15.14	0.23	1.54	14.9	15.53	14.76	624442
1780008000	14.91	0.4	2.76	14.3	15.32	14.1001	889079
1779921600	14.51	0.11	0.76	14.02	14.8	13.82	840020
1779835200	14.4	-0.07	-0.48	14.62	15.1299	14.21	830131
1779489600	14.47	0.28	1.97	14.21	14.63	13.85	696059
1779403200	14.19	0.21	1.50	13.63	14.315	13.54	473061
1779316800	13.98	-0.34	-2.37	14.58	14.6	13.93	611022
1779230400	14.32	-0.26	-1.78	14.3	14.52	13.59	837674
1779144000	14.58	-0.27	-1.82	15.17	15.58	14.43	1110759
1778884800	14.85	-0.86	-5.47	15.04	15.19	14.46	1244655
1778798400	15.71	0.94	6.36	14.85	15.79	14.36	1343871
1778712000	14.77	0.95	6.87	13.7	14.96	13.65	1364093
1778625600	13.82	0.51	3.83	12.6	13.98	12.45	1741949
1778539200	13.31	-1.02	-7.12	14.489	15.046	13.1601	3108775
1778280000	14.33	0.4	2.87	14.35	14.62	13.81	1207418
1778193600	13.93	-2.79	-16.69	16.12	16.3503	13.75	2764181
1778107200	16.719999	0.73	4.57	16.489999	16.89	16.1001	1279245
1778020800	15.99	0.48	3.09	15.72	16.3499	15.72	898608
1777934400	15.51	0.01	0.06	15.53	16.14	15.1305	1352249
1777675200	15.5	0.39	2.58	15.1	15.56	14.85	1253905
1777588800	15.11	0.95	6.71	14.63	15.14	14.4	999940
1777502400	14.16	0.11	0.78	14.13	14.43	13.95	792459
1777416000	14.05	-0.47	-3.24	14.58	14.58	13.86	985697
1777329600	14.52	0.09	0.62	14.86	14.935	13.81	1329155
1777070400	14.43	-0.36	-2.43	14.85	15	14.11	1354771
1776984000	14.79	-0.08	-0.54	14.73	15.1483	14.18	2069951
1776897600	14.87	-0.27	-1.78	15.71	15.94	14.76	1393760
1776811200	15.14	-0.86	-5.38	16	16.09	14.94	1651036
1776724800	16	0	0.00	15.89	16.75	15.3	2568098
1776465600	16	1.13	7.60	15.63	16.16	15.05	3107859
1776379200	14.87	0.22	1.50	16.649999	16.649999	14.55	4496497
1776292800	14.65	2.71	22.70	11.82	14.7	11.645	8917541
1776206400	11.94	-0.15	-1.24	12.31	12.341	11.86	411556
1776120000	12.09	0.24	2.03	11.62	12.2523	11.57	879156
1775860800	11.85	0.21	1.80	11.73	12.11	11.7	600547
1775774400	11.64	0.37	3.28	11.79	11.96	11.43	613953
1775688000	11.27	0.32	2.92	11.5	11.77	11.14	344524
1775601600	10.95	0.02	0.18	10.95	10.99	10.59	428503
1775515200	10.93	-0.14	-1.26	11.07	11.15	10.87	310113
1775169600	11.07	0.08	0.73	10.47	11.1	10.35	226481
1775083200	10.99	0.4	3.78	10.92	11.185	10.72	434266
1774996800	10.59	0.71	7.19	10.09	10.59	10.09	344634
1774910400	9.88	-0.16	-1.59	10.34	10.38	9.76	368025
1774651200	10.04	0.37	3.83	9.73	10.17	9.68	546472
1774564800	9.67	-0.39	-3.88	9.65	9.98	9.52	371296
1774478400	10.06	0.44	4.57	10.16	10.21	9.845	464203
1774392000	9.6199999	0.02	0.21	9.44	9.67	9.215	435361
1774305600	9.6	0.41	4.46	9.21	9.84	9.21	595981
1774046400	9.19	-0.37	-3.87	9.52	9.84	8.97	896365
1773960000	9.56	-0.51	-5.06	9.44	9.67	8.8600999	820824
1773873600	10.07	-1.09	-9.77	10.91	10.91	10.01	609467
1773787200	11.16	0.08	0.72	11.12	11.225	10.82	439849
1773700800	11.08	0.13	1.19	11.02	11.34	10.89	399692