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	1.2767	13.5674814028	9.41	10.9	9.29	6764745	10.32104628	CS
4	0.1367	1.29573459716	10.55	12.5	9.17	6759849	10.75710605	CS
12	-0.8233	-7.1529105126	11.51	13.31	9.17	6035269	11.52501291	CS
26	2.4067	29.0664251208	8.28	13.96	8.28	7611832	11.60504885	CS
52	3.7967	55.1044992743	6.89	13.96	6.26	8203739	9.68664563	CS
156	6.0167	128.837259101	4.67	13.96	3.91	6933509	7.73427267	CS
260	-2.1833	-16.9642579643	12.87	13.96	3.3908	4786906	7.28555442	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	10.65	0.16	1.53	10.7	10.91	10.395	12764919
1781736000	10.49	-0.13	-1.22	10.63	10.9	10.46	14934770
1781649600	10.62	0.08	0.76	10.51	10.86	10.46	4362368
1781563200	10.54	0.69	7.01	10.35	10.71	10.26	5215137
1781304000	9.85	0.1	1.03	9.76	10.01	9.675	3479631
1781217600	9.75	0.48	5.18	9.41	9.785	9.2899999	5831817
1781131200	9.27	-0.66	-6.65	9.67	9.98	9.17	6504096
1781044800	9.93	-0.47	-4.52	10.45	10.5	9.58	9468751
1780958400	10.4	0.12	1.17	10.53	10.6624	10.235	5451114
1780699200	10.28	-1.13	-9.90	11.1	11.15	10.27	8599210
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