Nexon Co Ltd【7NX】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	-0.135	-1.14844746916	11.755	12.31	11.435	4	12.11576923	DE
4	-0.805	-6.47887323944	12.425	12.85	11.435	146	11.96936375	DE
12	-3.78	-24.5454545455	15.4	15.4	11.435	223	13.08466539	DE
26	-8.98	-43.5922330097	20.6	24	11.435	344	16.90733985	DE
52	-5.48	-32.0467836257	17.1	24	11.435	347	17.65263976	DE
156	-6.98	-37.5268817204	18.6	24	11.435	289	16.71913445	DE
260	-6.98	-37.5268817204	18.6	24	11.435	289	16.71913445	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
1782159900	11.945	0	0.00	11.945	11.945	11.945	0
1781900700	11.945	0	0.00	11.945	11.945	11.945	0
1781814300	11.945	-0.37	-2.97	11.945	11.945	11.945	1
1781727900	12.31	0.54	4.59	11.8	12.31	11.8	8
1781641500	11.77	0.08	0.68	11.755	12.105	11.755	4
1781555100	11.69	0.06	0.56	11.93	12.045	11.625	24
1781295900	11.625	0	0.00	11.625	11.625	11.625	0
1781209500	11.625	-0.34	-2.84	11.795	11.795	11.625	697
1781123100	11.965	0.04	0.29	11.64	11.965	11.64	42
1781036700	11.93	-0.22	-1.81	12.085	12.085	11.875	140
1780950300	12.15	0.27	2.27	12.215	12.215	12.15	106
1780691100	11.88	-0.12	-0.96	12.085	12.085	11.88	14
1780604700	11.995	-0.39	-3.11	12.005	12.005	11.95	367
1780518300	12.38	0.12	0.98	12.85	12.85	12.38	291
1780431900	12.26	0.03	0.20	12.43	12.43	12.26	33
1780345500	12.235	0	0.00	12.175	12.435	12.175	34
1780086300	12.235	0.14	1.16	11.955	12.235	11.955	7
1779999900	12.095	-0.03	-0.21	12.39	12.39	12.095	81
1779913500	12.12	-0.11	-0.86	12.425	12.56	12.05	485
1779827100	12.225	0	0.00	12.225	12.225	12.225	0
1779740700	12.225	0.03	0.20	12.205	12.225	11.95	38
1779481500	12.2	-0.26	-2.05	12.205	12.205	12.2	101
1779395100	12.455	0.04	0.28	12.3	12.72	12.005	1633
1779308700	12.42	-0.06	-0.44	12.59	12.59	12.42	54
1779222300	12.475	0.48	3.96	12.475	12.475	12.475	163
1779135900	12	-0.41	-3.30	12.005	12.005	11.61	905
1778876700	12.41	-1.65	-11.70	11.92	12.46	11.92	567
1778790300	14.055	-0.34	-2.33	13.85	14.055	13.445	2079
1778703900	14.39	0.84	6.16	13.905	14.39	13.905	102
1778617500	13.555	-0.58	-4.07	14.045	14.055	13.555	293
1778531100	14.13	-0.27	-1.84	14.515	14.515	14.06	835
1778271900	14.395	0.4	2.82	14.365	14.395	14.365	14
1778185500	14	-0.17	-1.16	14.365	14.385	14	209
1778099100	14.165	-0.24	-1.63	14.165	14.165	14.165	5
1778012700	14.4	0.23	1.62	14.645	14.645	14.125	87
1777926300	14.17	0	0.00	14.17	14.17	14.17	0
1777580700	14.17	0.06	0.46	14.17	14.17	14.17	350
1777494300	14.105	0	0.00	14.105	14.105	14.105	0
1777407900	14.105	-0.19	-1.33	14.105	14.105	14.105	210
1777321500	14.295	-0.07	-0.49	14.29	14.295	14.215	16
1777062300	14.365	-0.28	-1.88	14.45	14.45	14.365	96
1776975900	14.64	0.34	2.34	14.75	14.75	14.64	5
1776889500	14.305	-0.74	-4.92	14.305	14.305	14.305	2
1776803100	15.045	-0.22	-1.41	14.93	15.045	14.93	28
1776716700	15.26	0.57	3.92	14.78	15.26	14.78	20
1776457500	14.685	0	0.00	14.685	14.685	14.685	0
1776371100	14.685	0.33	2.26	15.135	15.135	14.685	4
1776284700	14.36	0.33	2.39	14.8	14.8	14.36	2
1776198300	14.025	0	0.00	14.025	14.025	14.025	0
1776111900	14.025	-0.48	-3.28	14.345	14.345	14.025	2
1775852700	14.5	-0.6	-3.94	14.455	14.5	14.455	51
1775766300	15.095	0.06	0.40	15.26	15.29	15.095	303
1775679900	15.035	1.06	7.55	15.035	15.035	15.035	10
1775593500	13.98	-0.42	-2.92	14.435	14.435	13.98	37
1775161500	14.4	-0.9	-5.88	14.4	14.6	14.4	126
1775075100	15.3	-0.7	-4.38	15.4	15.4	15.3	3
1774988700	16	0	0.00	16	16	16	0
1774902300	16	0.2	1.27	16	16	16	13
1774646700	15.8	0.1	0.64	16.1	16.1	15.8	12
1774560300	15.7	-0.4	-2.48	15.7	15.7	15.7	800
1774473900	16.1	0	0.00	16.1	16.1	16.1	0
1774387500	16.1	0	0.00	16.1	16.1	16.1	0
1774301100	16.1	0.3	1.90	15.6	16.1	15.3	275