NexGen Energy Ltd【6NE】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	-0.49	-10.472323146	4.679	4.924	4.215	11837	4.62355501	DE
4	-0.813	-16.2534986006	5.002	5.198	4.0999999	14613	4.56931801	DE
12	-2.853	-40.5140585061	7.042	7.432	4.0999999	8193	5.15837449	DE
26	-1.751	-29.4781144781	5.94	8.676	4.0999999	7279	6.13157655	DE
52	-2.811	-40.1571428571	7	8.676	4.0999999	6961	6.2818579	DE
156	-0.611	-12.7291666667	4.8	8.676	4.0999999	8127	6.27207265	DE
260	-0.611	-12.7291666667	4.8	8.676	4.0999999	8127	6.27207265	DE

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
1743197220	4.215	-0.36	-7.79	4.603	4.603	4.215	16466
1743110820	4.571	-0.03	-0.65	4.54	4.75	4.396	24026
1743024420	4.601	0.07	1.52	4.728	4.728	4.521	9423
1742938020	4.532	-0.35	-7.15	4.921	4.924	4.532	9570
1742851620	4.881	0.29	6.41	4.631	4.881	4.599	10008
1742592420	4.587	-0.09	-1.99	4.679	4.679	4.51	6158
1742506020	4.68	0.12	2.63	4.609	4.68	4.572	4094
1742419620	4.5599999	0.13	3.05	4.509	4.5599999	4.34	2348
1742333220	4.425	-0.04	-0.85	4.325	4.5149999	4.304	5434
1742246820	4.463	0.18	4.30	4.394	4.463	4.218	12299
1741987620	4.279	-0.03	-0.72	4.2409999	4.3499999	4.2409999	3113
1741901220	4.3099999	-0.14	-3.15	4.345	4.55	4.3099999	1629
1741814820	4.45	0.01	0.32	4.4029999	4.574	4.359	15604
1741728420	4.436	0.26	6.33	4.1079999	4.436	4.1079999	2910
1741642020	4.172	-0.35	-7.80	4.477	4.477	4.0999999	4977
1741382820	4.525	-0.07	-1.52	4.63	4.702	4.45	13625
1741296420	4.595	0.01	0.20	4.65	4.74	4.543	7205
1741210020	4.586	0.02	0.44	4.588	4.708	4.586	75148
1741123620	4.566	0.01	0.18	4.672	4.791	4.404	42865
1741037220	4.558	-0.53	-10.45	5.024	5.198	4.558	34700
1740778020	5.09	-0.09	-1.66	5.002	5.094	4.923	7114
1740691620	5.176	0.03	0.58	5.096	5.432	5.096	13606
1740605220	5.146	0.04	0.70	5.1479999	5.4	5.096	17306
1740518820	5.11	-0.2	-3.73	5.346	5.346	5.032	5647
1740432420	5.308	-0.07	-1.34	5.386	5.494	5.248	7373
1740173220	5.38	-0.16	-2.85	5.706	5.74	5.316	4535
1740086820	5.538	-0.13	-2.29	5.704	5.852	5.502	5180
1740000420	5.668	-0.17	-2.95	5.832	5.832	5.572	7532
1739914020	5.84	0.14	2.42	5.846	5.934	5.702	10834
1739827620	5.702	-0.07	-1.25	5.742	5.898	5.694	3267
1739568420	5.774	-0.4	-6.48	6.152	6.158	5.774	5502
1739482020	6.174	-0.06	-0.96	6.218	6.218	6.07	504
1739395620	6.234	0.08	1.23	6.0199999	6.2699999	6.0119999	2293
1739309220	6.158	-0.16	-2.47	6.394	6.394	6.09	5439
1739222820	6.314	0.04	0.67	6.256	6.498	6.252	2603
1738963620	6.272	0.02	0.38	6.292	6.428	6.14	3285
1738877220	6.248	0.03	0.48	6.24	6.32	6.2	1168
1738790820	6.218	-0.11	-1.71	6.334	6.482	6.218	812
1738704420	6.3259999	0.01	0.19	6.238	6.378	6.212	2554
1738618020	6.314	0.01	0.22	6.468	6.468	6.062	3239
1738358820	6.3	-0.29	-4.46	6.588	6.618	6.3	1560
1738272420	6.594	0.17	2.68	6.626	6.626	6.594	2151
1738186020	6.422	0.35	5.69	5.978	6.498	5.978	4382
1738099620	6.0759999	0.24	4.15	6.108	6.172	5.866	12629
1738013220	5.834	-1.01	-14.76	7.056	7.056	5.804	24053
1737754020	6.844	-0.42	-5.81	7.284	7.314	6.844	2261
1737667620	7.266	0.02	0.22	7.248	7.298	7.128	4602
1737581220	7.25	0.37	5.44	6.884	7.386	6.884	6240
1737494820	6.876	0.27	4.12	6.698	6.906	6.698	3798
1737408420	6.604	-0.04	-0.60	6.732	6.866	6.604	5683
1737149220	6.644	0.08	1.28	6.598	6.754	6.5199999	4139
1737062820	6.5599999	-0.15	-2.18	6.758	6.758	6.5	3034
1736976420	6.706	0	0.06	6.594	6.782	6.502	3445
1736890020	6.702	0.17	2.63	6.502	6.702	6.502	432
1736803620	6.53	-0.23	-3.46	6.698	6.698	6.53	2579
1736544420	6.764	0.17	2.64	6.742	6.764	6.672	2485
1736458020	6.59	-0.07	-1.05	6.798	6.804	6.59	951
1736371620	6.66	-0.14	-2.03	6.908	6.93	6.534	2387
1736285220	6.798	-0.51	-7.00	7.082	7.254	6.798	2340
1736198820	7.31	0.15	2.12	7.122	7.432	7.116	4830
1735939620	7.158	0.04	0.56	7.042	7.298	7	2675
1735853220	7.118	0.54	8.21	6.428	7.258	6.428	13409
1735594020	6.578	-0.01	-0.09	6.434	6.578	6.424	3139