NexGen Energy Ltd【NXE】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	-0.785	-6.94690265487	11.3	12.5	10.43	7078833	11.70255145	CS
4	-1.975	-15.8126501201	12.49	12.855	10.385	6401514	11.51588534	CS
12	-2.045	-16.2818471338	12.56	13.31	10.385	6666473	11.75164971	CS
26	0.585	5.89123867069	9.93	13.96	8.135	7663165	11.50955838	CS
52	4.085	63.5303265941	6.43	13.96	6.2	8330708	9.53337764	CS
156	6.085	137.358916479	4.43	13.96	3.91	6865276	7.69221298	CS
260	-2.355	-18.2983682984	12.87	13.96	3.3908	4736032	7.25470752	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
1780612800	11.41	0.07	0.62	11.3	11.57	11.1	4707080
1780526400	11.34	-1.1	-8.84	12.25	12.2961	11.34	8427256
1780440000	12.44	1.04	9.12	11.35	12.5	11.295	9832745
1780353600	11.4	-0.16	-1.38	11.4	11.6	11.06	6545424
1780094400	11.56	0.26	2.30	11.3	11.66	11.17	5881660
1780008000	11.3	0.18	1.62	11	11.36	10.785	6150660
1779921600	11.12	0.14	1.28	10.85	11.295	10.802	5242456
1779835200	10.98	0.32	3.00	10.86	11.045	10.735	6292013
1779489600	10.66	0.13	1.23	10.65	10.8	10.51	6225844
1779403200	10.53	-0.06	-0.57	10.55	10.785	10.385	5285103
1779316800	10.59	0.06	0.57	10.7	10.76	10.42	6383031
1779230400	10.53	-0.44	-4.01	10.82	10.93	10.465	5891372
1779144000	10.97	-0.27	-2.40	11.25	11.275	10.87	4121064
1778884800	11.24	-0.73	-6.10	11.6	11.68	11.215	6524580
1778798400	11.97	-0.21	-1.72	12.13	12.16	11.62	5481655
1778712000	12.18	-0.14	-1.14	12.33	12.405	11.755	6629275
1778625600	12.32	-0.34	-2.69	12.34	12.405	11.82	8616449
1778539200	12.66	0.52	4.28	12.53	12.855	12.46	8263491
1778280000	12.14	-0.24	-1.94	12.49	12.49	11.99	5127604
1778193600	12.38	-0.5	-3.88	12.96	12.985	12.22	8513611
1778107200	12.88	0.76	6.27	12.06	12.91	11.86	7401631
1778020800	12.12	-0.34	-2.73	12.59	12.8	11.98	6065728
1777934400	12.46	0.08	0.65	12.38	12.625	12.275	5130862
1777675200	12.38	-0.19	-1.51	12.5	12.59	12.03	3834563
1777588800	12.57	0.8	6.80	11.87	12.58	11.87	5356672
1777502400	11.77	-0.26	-2.16	12.04	12.0989	11.62	5245976
1777416000	12.03	-0.45	-3.61	12.3	12.385	11.78	6162349
1777329600	12.48	0.08	0.65	12.42	12.74	12.135	5081132
1777070400	12.4	-0.31	-2.44	12.82	12.88	12.315	4320851
1776984000	12.71	-0.39	-2.98	13.1	13.31	12.295	6920787
1776897600	13.1	0.92	7.55	12.48	13.1	12.36	6108816
1776811200	12.18	-0.53	-4.17	12.74	12.75	12.08	4706214
1776724800	12.71	0.02	0.16	12.54	12.76	12.27	6304625
1776465600	12.69	0.04	0.32	12.82	13.18	12.61	7668248
1776379200	12.65	0.36	2.93	12.45	12.76	12.4	4926061
1776292800	12.29	0.37	3.10	12	12.56	11.9	5326949
1776206400	11.92	0.06	0.51	12.08	12.14	11.75	3528755
1776120000	11.86	0.47	4.13	11.29	11.87	11.13	4809581
1775860800	11.39	-0.1	-0.87	11.64	11.81	11.38	3900809
1775774400	11.49	-0.06	-0.52	11.48	11.64	11.32	4848943
1775688000	11.55	0.19	1.67	11.98	12.25	11.39	6137675
1775601600	11.36	-0.14	-1.22	11.42	11.48	11.05	4132167
1775515200	11.5	-0.23	-1.96	11.77	11.84	11.34	4078822
1775169600	11.73	0.13	1.12	11.16	11.835	11.01	4091292
1775083200	11.6	0	0.00	11.92	12.11	11.6	5236347
1774996800	11.6	0.76	7.01	11.1	11.63	11.03	7641705
1774910400	10.84	-0.2	-1.81	11.11	11.2599	10.645	7423951
1774651200	11.04	-0.04	-0.36	10.81	11.18	10.76	5038834
1774564800	11.08	-0.64	-5.46	11.51	11.74	11.05	4626010
1774478400	11.72	0.09	0.77	11.85	12.13	11.635	6631135
1774392000	11.63	0.23	2.02	11.27	11.65	11.14	6644955
1774305600	11.4	0.14	1.24	11.15	11.575	10.99	13298048
1774046400	11.26	-0.13	-1.14	11.54	11.76	10.875	34833144
1773960000	11.39	-0.37	-3.15	11.3	11.515	10.7912	10458127
1773873600	11.76	-0.18	-1.51	11.9	11.975	11.645	6283384
1773787200	11.94	0.21	1.79	11.89	12.2	11.765	4900175
1773700800	11.73	-0.37	-3.06	12.06	12.33	11.57	7850814
1773441600	12.1	-0.36	-2.89	12.56	12.66	11.86	9556897
1773355200	12.46	-0.18	-1.42	12.52	12.715	12.115	7885750
1773268800	12.64	-0.36	-2.77	12.88	13.01	12.545	5061828
1773182400	13	0.34	2.69	12.71	13.44	12.64	8636406
1773096000	12.66	0.57	4.71	11.9	12.66	11.73	8275396
1772840400	12.09	-0.31	-2.50	12.18	12.615	11.8714	7577341
1772754000	12.4	-0.37	-2.90	12.7	13.18	12.07	12028898