Noble Corporation plc【85V1】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	-0.4	-1.19760479042	33.4	34.2	32.4	169	33.28634967	DE
4	-7.6	-18.7192118227	40.6	40.6	32.4	230	35.04765716	DE
12	-8.4	-20.2898550725	41.4	47	32.4	213	39.00984681	DE
26	7.6571	30.213984982	25.3429	47	25.3064	288	37.56530572	DE
52	8.8098	36.418880373	24.1902	47	22.08	355	29.29171642	DE
156	0.5405	1.66515195859	32.4595	47	15.9521	425	26.28910401	DE
260	0.5405	1.66515195859	32.4595	47	15.9521	425	26.28910401	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
1783110300	34.2	1.2	3.64	34.2	34.2	34.2	200
1783023900	33	0.2	0.61	32.799999	33	32.799999	65
1782937500	32.799999	-0.4	-1.20	32.4	32.799999	32.4	322
1782851100	33.2	-1.2	-3.49	33.4	33.4	33.2	87
1782764700	34.4	0	0.00	34.4	34.4	34.4	0
1782505500	34.4	-0.8	-2.27	33.6	34.4	33.6	1504
1782419100	35.2	0.2	0.57	35.2	35.2	35.2	145
1782332700	35	-1.8	-4.89	35	35	35	97
1782246300	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1782159900	36.799999	-1.2	-3.16	36.4	36.799999	36.4	77
1781900700	38	0	0.00	38	38	38	0
1781814300	38	0	0.00	38	38	38	0
1781727900	38	0	0.00	38	38	38	55
1781641500	38	-2.2	-5.47	38.4	38.4	38	125
1781555100	40.2	0	0.00	40.2	40.2	40.2	0
1781295900	40.2	0	0.00	40.2	40.2	40.2	0
1781209500	40.2	0	0.00	40.2	40.2	40.2	0
1781123100	40.2	1	2.55	40	40.2	40	165
1781036700	39.2	-1.4	-3.45	38.6	39.2	38.6	131
1780950300	40.6	0.6	1.50	40.6	40.6	40.6	15
1780691100	40	-1	-2.44	39.799999	40	39.799999	78
1780604700	41	0	0.00	41	41	41	0
1780518300	41	0	0.00	41	41	41	0
1780431900	41	0.8	1.99	41	41	41	10
1780345500	40.2	0.8	2.03	40.2	40.2	40.2	38
1780086300	39.4	-1.2	-2.96	40.4	40.4	39.4	211
1779999900	40.6	-1.4	-3.33	40.6	40.6	40.6	20
1779913500	42	-2	-4.55	42.4	42.4	42	1797
1779827100	44	0	0.00	44	44	44	0
1779740700	44	0	0.00	44	44	44	0
1779481500	44	0	0.00	44	44	44	0
1779395100	44	-2	-4.35	47	47	44	160
1779308700	46	0	0.00	46	46	46	0
1779222300	46	0.2	0.44	46	46	46	25
1779135900	45.8	0.8	1.78	45.8	45.8	45.8	149
1778876700	45	1.2	2.74	44.4	45	44.4	235
1778790300	43.8	0.2	0.46	43.8	43.8	43.8	20
1778703900	43.6	0	0.00	43.6	43.6	43.6	0
1778617500	43.6	1.4	3.32	43.6	43.6	43.6	50
1778531100	42.2	-0.4	-0.94	42.2	42.2	42.2	71
1778271900	42.6	0	0.00	42.6	42.6	42.6	0
1778185500	42.6	0	0.00	42.6	42.6	42.6	0
1778099100	42.6	-1.4	-3.18	40	42.6	40	228
1778012700	44	0	0.00	44	44	44	0
1777926300	44	0	0.00	44	44	44	0
1777580700	44	0	0.00	44	44	44	0
1777494300	44	2	4.76	44	44	44	17
1777407900	42	0	0.00	42	42	42	0
1777321500	42	0	0.00	42	42	42	0
1777062300	42	1	2.44	42	42	42	76
1776975900	41	0.8	1.99	41	41	41	60
1776889500	40.2	0	0.00	40.2	40.2	40.2	0
1776803100	40.2	0	0.00	40.2	40.2	40.2	0
1776716700	40.2	0.8	2.03	40.2	40.2	40.2	128
1776457500	39.4	-1.4	-3.43	39	39.4	38.799999	522
1776371100	40.799999	0	0.00	40.799999	40.799999	40.799999	30
1776284700	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1776198300	40.799999	-1.4	-3.32	41.4	41.4	40.799999	338
1776111900	42.2	0	0.00	42.2	42.2	42.2	0
1775852700	42.2	-1.6	-3.66	42.2	42.2	41.799999	720
1775766300	43.8012	1.24	2.92	43.8012	43.8012	43.8012	12
1775679900	42.5602	-0.89	-2.04	42.7526	42.7526	42.5602	188
1775593500	43.4483	0.65	1.52	43.4483	43.4483	43.4483	175