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	2.48	5.54313813143	44.74	48.06	44.74	71	46.30696629	DE
4	-0.26	-0.547598989048	47.48	48.06	42.76	68	45.55673913	DE
12	3.48	7.9561042524	43.74	53.65	41.5	145	47.8878309	DE
26	2.18	4.84014209591	45.04	53.65	40.02	142	46.48855332	DE
52	7.22	18.05	40	53.65	31.34	119	41.79955628	DE
156	12.51	36.0414866033	34.71	53.65	27.11	104	40.01853871	DE
260	12.51	36.0414866033	34.71	53.65	27.11	104	40.01853871	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
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
1774041900	43.76	0.4	0.92	43.76	43.76	43.76	1
1773955500	43.36	-0.32	-0.73	43.36	43.36	43.36	1
1773869100	43.68	-0.02	-0.05	43.64	43.9	43.64	53
1773782700	43.7	-0.2	-0.46	43.58	43.78	43.46	32
1773696300	43.9	0.16	0.37	44.06	44.06	43.06	181
1773437100	43.74	0	0.00	43.74	43.74	43.74	1
1773350700	43.74	-0.12	-0.27	43.06	43.74	43.06	16
1773264300	43.86	0.08	0.18	43.86	43.86	43.86	2
1773177900	43.78	-0.48	-1.08	43.78	43.78	43.78	4
1773091500	44.26	-1.58	-3.45	44.54	44.78	44.22	172
1772832300	45.84	1.84	4.18	45.66	45.9	45.66	11