Netcompany Group AS【60N】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	-4.3	-9.53014184397	45.12	45.12	39.88	56	42.66492857	DE
4	-5.58	-12.025862069	46.4	48.06	39.88	66	44.84089314	DE
12	-5.62	-12.1016365202	46.44	53.65	39.88	108	48.39370136	DE
26	-5.34	-11.568457539	46.16	53.65	39.88	139	46.3960588	DE
52	2.340001	6.08108383787	38.479999	53.65	31.34	120	41.84324652	DE
156	6.11	17.6029962547	34.71	53.65	27.11	103	40.06988548	DE
260	6.11	17.6029962547	34.71	53.65	27.11	103	40.06988548	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	40.74	-0.26	-0.63	40.26	40.74	39.88	15
1781814300	41	-1.6	-3.76	42.92	42.92	41	8
1781727900	42.6	-0.22	-0.51	42.78	42.78	42.6	29
1781641500	42.82	-2.18	-4.84	43.5	43.5	42.82	224
1781555100	45	0.48	1.08	45.12	45.12	45	4
1781295900	44.52	0.52	1.18	44.26	44.52	43.98	253
1781209500	44	-1.94	-4.22	44.12	44.12	44	17
1781123100	45.94	0	0.00	45.94	45.94	45.94	0
1781036700	45.94	-0.32	-0.69	45.94	45.94	45.94	1
1780950300	46.26	-1.64	-3.42	46.6	46.6	46.26	8
1780691100	47.9	-0.16	-0.33	47.9	47.9	47.9	1
1780604700	48.06	2.18	4.75	46.82	48.06	46.82	42
1780518300	45.88	-0.96	-2.05	45.84	45.96	45.84	230
1780431900	46.84	0.2	0.43	46.72	46.84	46.72	2
1780345500	46.64	1.9	4.25	45.72	46.64	45.72	80
1780086300	44.74	0.08	0.18	44.74	44.74	44.74	2
1779999900	44.66	-0.14	-0.31	44.66	44.74	44.62	105
1779913500	44.8	-1.28	-2.78	46.3	46.3	44.8	110
1779827100	46.08	-0.32	-0.69	46.08	46.08	46.08	3
1779740700	46.4	0.26	0.56	46.4	46.4	46.4	120
1779481500	46.14	0.78	1.72	46.28	46.28	46.14	4
1779395100	45.36	0.06	0.13	45.94	45.94	45.36	21
1779308700	45.3	-0.52	-1.13	45.7	46.34	45.3	194
1779222300	45.82	0	0.00	45.82	45.82	45.82	0
1779135900	45.82	2.36	5.43	42.76	45.82	42.76	119
1778876700	43.46	-0.32	-0.73	43.46	43.46	43.46	3
1778790300	43.78	0.28	0.64	43.78	43.78	43.78	1
1778703900	43.5	-1.9	-4.19	43.5	43.5	43.5	100
1778617500	45.4	-0.76	-1.65	45.4	45.4	45.4	91
1778531100	46.16	-0.68	-1.45	46.82	46.82	45.56	33
1778271900	46.84	-0.8	-1.68	47.48	47.48	46.84	28
1778185500	47.64	-0.34	-0.71	48.1	48.1	47.48	165
1778099100	47.98	-2.82	-5.55	51.55	51.55	45.96	499
1778012700	50.8	0	0.00	50.8	50.8	50.8	0
1777926300	50.8	1.46	2.96	49.98	50.8	49.98	40
1777580700	49.34	-0.3	-0.60	49.48	49.48	49.34	4
1777494300	49.64	0	0.00	49.64	49.64	49.64	0
1777407900	49.64	0.42	0.85	49.64	49.64	49.64	1
1777321500	49.22	-0.52	-1.05	49.74	49.74	48.84	79
1777062300	49.74	-0.41	-0.82	50.6	50.6	49.74	13
1776975900	50.15	-2.95	-5.56	52.35	52.9	50.15	72
1776889500	53.1	0	0.00	53.1	53.1	53.1	0
1776803100	53.1	-0.35	-0.65	53.1	53.1	53.1	40
1776716700	53.45	1.8	3.48	53.2	53.55	53.2	202
1776457500	51.65	0	0.00	51.65	51.65	51.65	0
1776371100	51.65	0.9	1.77	51.4	51.65	50.9	20
1776284700	50.75	0.05	0.10	50.75	50.9	50.75	102
1776198300	50.7	1.78	3.64	50.7	50.7	50.7	107
1776111900	48.92	0.92	1.92	48.16	48.92	48.16	349
1775852700	48	-1.12	-2.28	49.54	49.54	48	142
1775766300	49.12	-3.08	-5.90	48.88	49.12	48.88	112
1775679900	52.2	-0.05	-0.10	52.85	52.85	51.85	47
1775593500	52.25	0	0.00	52.1	53.65	52.1	224
1775161500	52.25	-0.35	-0.67	51.45	52.3	51.45	76
1775075100	52.6	-0.15	-0.28	53.65	53.65	52.6	24
1774988700	52.75	3.23	6.52	49.7	52.75	49.7	438
1774902300	49.52	2.82	6.04	46.44	50	46.44	921
1774646700	46.7	1.7	3.78	46.12	48.06	45.44	1342
1774560300	45	3.32	7.97	41.76	45	41.5	789
1774473900	41.68	0	0.00	41.68	41.68	41.68	0
1774387500	41.68	-0.66	-1.56	42.64	42.64	41.68	15
1774301100	42.34	-1.42	-3.24	42.54	42.54	42.34	24