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	-0.925	-9.22693266833	10.025	10.815	8.9179999	4205	9.68863445	DE
4	-1.41	-13.4157944814	10.51	11.025	8.9179999	5776	9.64786048	DE
12	-1.615	-15.0723285114	10.715	11.54	8.9179999	6109	10.0332647	DE
26	1.112	13.920881322	7.988	11.845	6.918	8013	9.88038881	DE
52	3.436	60.6638418079	5.664	11.845	5.354	9773	8.08018254	DE
156	4.3	89.5833333333	4.8	11.845	3.575	8875	6.86103967	DE
260	4.3	89.5833333333	4.8	11.845	3.575	8875	6.86103967	DE

個人投資家向けのプロ仕様のツール。

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	9.06	-0.87	-8.76	10.065	10.065	8.946	7991
1780604700	9.93	0.17	1.70	9.61	9.93	9.61	2576
1780518300	9.7639999	-0.82	-7.76	10.445	10.815	9.7639999	4168
1780431900	10.585	0.74	7.53	9.936	10.755	9.686	4197
1780345500	9.844	0.05	0.47	10.025	10.029999	9.538	2095
1780086300	9.798	0.2	2.06	9.686	9.942	9.6519999	2458
1779999900	9.6	-0.13	-1.32	9.698	9.718	9.33	3107
1779913500	9.728	0.26	2.79	9.558	9.728	9.318	1768
1779827100	9.464	0.12	1.24	9.23	9.512	9.23	10011
1779740700	9.348	0.03	0.30	9.2799999	9.348	9.082	1479
1779481500	9.32	0.09	0.95	9.068	9.32	9.068	6327
1779395100	9.2319999	0.05	0.54	9.2479999	9.26	9.002	1525
1779308700	9.182	0.01	0.15	9.07	9.302	8.96	11648
1779222300	9.1679999	-0.23	-2.47	9.346	9.534	9.036	15038
1779135900	9.4	-0.37	-3.77	9.768	9.77	9.35	8365
1778876700	9.768	-0.47	-4.56	10.42	10.42	9.712	15768
1778790300	10.235	-0.22	-2.10	10.38	10.63	9.972	1590
1778703900	10.455	-0.13	-1.23	10.635	10.735	10.09	3976
1778617500	10.585	-0.36	-3.24	11.025	11.025	10.095	6538
1778531100	10.94	0.64	6.16	10.51	10.94	10.369999	4895
1778271900	10.305	-0.23	-2.18	10.66	10.79	10.305	1642
1778185500	10.535	-0.39	-3.57	10.995	11.19	10.48	5821
1778099100	10.925	0.71	6.90	10.13	10.995	10.13	5357
1778012700	10.22	-0.49	-4.58	10.485	11.01	10.22	1513
1777926300	10.71	0.05	0.47	10.77	10.77	10.46	8946
1777580700	10.66	0.65	6.49	10.21	10.66	10.154999	4758
1777494300	10.01	-0.2	-1.91	10.395	10.51	9.952	4114
1777407900	10.205	-0.45	-4.22	10.76	10.775	10.074999	1519
1777321500	10.654999	-0.09	-0.84	10.699999	10.785	10.435	4564
1777062300	10.745	-0.06	-0.56	11.02	11.29	10.745	2557
1776975900	10.805	-0.37	-3.31	11.245	11.54	10.765	3783
1776889500	11.175	0.85	8.23	10.41	11.175	10.41	16776
1776803100	10.324999	-0.52	-4.75	10.995	10.995	10.289999	2212
1776716700	10.84	0.06	0.56	10.965	10.965	10.445	3787
1776457500	10.78	-0.04	-0.37	10.925	11.135	10.615	7070
1776371100	10.82	0.31	2.95	10.58	10.82	10.34	4064
1776284700	10.51	0.35	3.39	9.976	10.654999	9.976	7970
1776198300	10.164999	0.14	1.45	10.205	10.49	9.922	18271
1776111900	10.02	0.34	3.47	9.816	10.039999	9.458	8450
1775852700	9.6839999	-0.18	-1.80	9.946	10.074999	9.6839999	2159
1775766300	9.862	-0.11	-1.08	10.02	10.02	9.702	1261
1775679900	9.97	0.31	3.21	10.3	10.51	9.7639999	16043
1775593500	9.66	-0.49	-4.87	10.09	10.1	9.66	5873
1775161500	10.154999	-0.02	-0.15	9.944	10.235	9.5459999	6343
1775075100	10.17	0.08	0.79	10.25	10.38	10.039999	3588
1774988700	10.09	0.79	8.47	9.552	10.09	9.478	5228
1774902300	9.302	-0.36	-3.73	9.706	9.8	9.302	7598
1774646700	9.662	-0.01	-0.14	9.718	9.75	9.422	2771
1774560300	9.676	-0.45	-4.48	10.265	10.265	9.538	7194
1774473900	10.13	0.12	1.15	10.119999	10.47	10.015	7318
1774387500	10.015	0.15	1.53	9.7159999	10.065	9.5459999	1770
1774301100	9.864	0.45	4.78	9.446	9.924	9.224	21473
1774041900	9.414	-0.52	-5.27	9.722	9.988	9.414	7883
1773955500	9.938	-0.22	-2.14	10.015	10.36	9.5	12578
1773869100	10.154999	-0.31	-2.92	10.455	10.51	10.154999	2926
1773782700	10.46	0.18	1.70	10.1	10.46	10.005	2628
1773696300	10.285	-0.33	-3.15	10.715	10.795	10.065	4871
1773437100	10.619999	-0.31	-2.79	10.815	11.1	10.4	14315
1773350700	10.925	0.1	0.92	10.81	11.04	10.65	2257
1773264300	10.825	-0.32	-2.83	11.315	11.33	10.825	4847
1773177900	11.14	0.48	4.45	10.61	11.535	10.585	7527
1773091500	10.664999	0.24	2.30	10.595	10.92	10.005	7166