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	0.43	3.40999206979	12.61	14.39	11.58	1050752	12.4965906	CS
4	-0.34	-2.54110612855	13.38	15.14	11.58	852952	13.06976282	CS
12	1.42	12.2203098107	11.62	16.89	11.57	1351585	14.4329344	CS
26	3.88	42.3580786026	9.16	16.89	8.8601	1014320	13.44894284	CS
52	8.14	166.12244898	4.9	16.89	4.608	600299	12.44360341	CS
156	8.27	173.375262055	4.77	16.89	4.135	243445	11.34507819	CS
260	4.04	44.8888888889	9	16.89	4.135	203722	10.1744778	CS

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
1783032000	13.04	1	8.31	13.49	14.39	12.66	1628667
1782945600	12.04	-0.2	-1.63	12.1	12.3	11.58	933709
1782859200	12.24	0.04	0.33	12.13	12.55	12.13	697131
1782772800	12.2	-0.65	-5.06	12.61	12.8596	12.11	943499
1782513600	12.85	0.39	3.13	12.55	12.94	12.15	441444
1782427200	12.46	0.12	0.97	12.62	12.9229	12.025	693590
1782340800	12.34	-1.24	-9.13	12.93	13.105	12.1	1065826
1782254400	13.58	-0.37	-2.65	13.5	13.8	13.09	556779
1782168000	13.95	-0.29	-2.04	14.075	14.26	13.72	672540
1781822400	14.24	-0.1	-0.70	14.67	14.7007	13.69	1167369
1781736000	14.34	-0.5	-3.37	14.73	15.14	14.25	638087
1781649600	14.84	0.43	2.98	14.42	15.01	14.41	648233
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