NN Group NV【2NN】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	1.300001	1.77305103346	73.319999	75.14	72.98	3940	74.11556605	DE
4	-1.08	-1.42668428005	75.7	76.44	69.64	4371	73.19541709	DE
12	8.18	12.3118603251	66.44	76.44	65.14	4684	73.21282932	DE
26	9.86	15.2254478073	64.76	76.44	62.86	6625	69.29220321	DE
52	19.1	34.4020172911	55.52	76.44	55.04	5910	64.86258151	DE
156	42.01	128.825513646	32.61	76.44	27.85	6721	49.17650351	DE
260	27.34	57.8257191201	47.28	76.44	27.85	4806	48.9638447	DE

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
1781900700	74.739999	0.1	0.13	74.16	75.099999	74.16	2992
1781814300	74.64	-0.36	-0.48	75.12	75.14	73.62	3139
1781727900	75	0.72	0.97	74.86	75	73.739999	3407
1781641500	74.28	0.86	1.17	73.52	75.02	73.52	4299
1781555100	73.42	-0.18	-0.24	73.88	74.36	73.16	4453
1781295900	73.599999	0.42	0.57	73.319999	73.76	72.98	4401
1781209500	73.18	1.48	2.06	71.84	73.18	71.819999	2772
1781123100	71.7	-0.32	-0.44	71.92	71.92	71.06	2276
1781036700	72.02	0.68	0.95	71.44	72.3	70.8	3437
1780950300	71.34	0.44	0.62	70.819999	71.88	69.64	3975
1780691100	70.9	-0.52	-0.73	71.28	71.54	70.76	4343
1780604700	71.42	-0.26	-0.36	71.26	71.819999	70.76	3742
1780518300	71.68	-0.1	-0.14	71.72	71.9	71.2	4321
1780431900	71.78	-0.2	-0.28	71.92	72.14	71.02	4030
1780345500	71.98	-0.22	-0.30	72.48	73.08	70.98	7035
1780086300	72.2	0	0.00	72.38	73.2	71.34	6655
1779999900	72.2	-1.74	-2.35	73.459999	73.459999	72.2	4419
1779913500	73.94	-0.9	-1.20	74.94	75	73.2	3660
1779827100	74.84	0.2	0.27	74.56	75.56	74.42	5813
1779740700	74.64	-1.8	-2.35	75	75	74.14	1989
1779481500	76.44	0.62	0.82	75.7	76.44	75.4	9251
1779395100	75.819999	0.68	0.90	75.12	76.02	74.84	3794
1779308700	75.14	0.66	0.89	74.12	75.319999	73.54	4563
1779222300	74.48	-1.78	-2.33	76.02	76.18	74.3	5348
1779135900	76.26	0.4	0.53	75.819999	76.36	75.26	4346
1778876700	75.86	-0.2	-0.26	75.36	76.4	75.239999	3634
1778790300	76.06	0.14	0.18	76	76.26	75.7	4853
1778703900	75.92	0.64	0.85	75.62	76.06	74.86	1617
1778617500	75.28	-1.02	-1.34	76.04	76.04	74.64	4015
1778531100	76.3	0.92	1.22	75.08	76.3	74.88	11252
1778271900	75.38	-0.44	-0.58	75.9	76.18	74.7	4101
1778185500	75.819999	-0.12	-0.16	75.959999	76.26	75.16	6675
1778099100	75.94	1.78	2.40	74.599999	76.22	74.599999	10731
1778012700	74.16	0.5	0.68	73.64	74.3	73.44	4552
1777926300	73.66	-0.76	-1.02	74.5	75	73.2	7074
1777580700	74.42	1.12	1.53	73.16	74.459999	73	3843
1777494300	73.3	-0.48	-0.65	74.02	74.02	72.98	3064
1777407900	73.78	0.16	0.22	73.7	74.26	73.48	3486
1777321500	73.62	0.44	0.60	73.76	73.76	72.78	2933
1777062300	73.18	0.38	0.52	73.16	73.52	72.52	2791
1776975900	72.8	-0.98	-1.33	73.42	73.5	72.5	3110
1776889500	73.78	0.22	0.30	74	74.2	73.52	2266
1776803100	73.56	0.02	0.03	73.52	74.099999	73.08	3669
1776716700	73.54	0.42	0.57	72.599999	73.54	72.38	3387
1776457500	73.12	-0.22	-0.30	73.48	73.68	72.78	7314
1776371100	73.34	0.36	0.49	73.28	73.86	72.94	5280
1776284700	72.98	0.24	0.33	72.52	73.2	72.3	5557
1776198300	72.739999	0.14	0.19	72.34	72.8	71.98	3470
1776111900	72.599999	1.3	1.82	71.319999	72.599999	70.56	5627
1775852700	71.3	-0.5	-0.70	71.739999	71.739999	71.06	2783
1775766300	71.8	0.96	1.36	70.72	71.8	70.72	9131
1775679900	70.84	0.9	1.29	71.44	72.58	70.5	8372
1775593500	69.94	0.52	0.75	70.08	70.48	69.52	4695
1775161500	69.42	0.76	1.11	67.48	69.58	67.4	4732
1775075100	68.66	0.64	0.94	68	69.54	67.959999	5766
1774988700	68.02	1.8	2.72	66.879999	68.02	66.62	4538
1774902300	66.22	0.78	1.19	65.34	66.54	65.14	2795
1774646700	65.44	-0.88	-1.33	66.44	67.34	65.4	4410
1774560300	66.319998	-0.3	-0.45	66.2	66.58	65.879999	5715
1774473900	66.62	0.88	1.34	66.519999	67.08	66.44	2454
1774387500	65.739999	-0.34	-0.51	65.459998	66.16	65.16	4964
1774301100	66.08	0.9	1.38	65.04	66.86	63.3	13739
1774041900	65.18	-1.62	-2.43	66.76	66.94	65	6592