Nynomic AG【M7U】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	0.699999	3.69392612137	18.95	21.3	17.75	12855	18.84370138	DE
4	-0.050001	-0.253812182741	19.7	22.9	17.75	9166	19.91714192	DE
12	11.3699991	137.318831369	8.2799999	26.4	8.26	20407	18.2160201	DE
26	9.249999	88.9422980769	10.4	26.4	8.22	11024	17.12988657	DE
52	5.049999	34.5890342466	14.6	26.4	8.22	6622	16.00236455	DE
156	-14.750001	-42.8779098837	34.4	37	8.22	3957	18.75681751	DE
260	-18.250001	-48.1530369393	37.9	56.4	8.22	3909	26.99149098	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
1781123100	18.7	-0.8	-4.10	19.05	19.05	17.85	14334
1781036700	19.5	-0.05	-0.26	19.95	21.3	19	10524
1780950300	19.55	1.25	6.83	18.35	20.3	18.1	9991
1780691100	18.3	-0.2	-1.08	18.5	19.5	18.1	8948
1780604700	18.5	-1.05	-5.37	18.95	19	17.75	20479
1780518300	19.55	-0.55	-2.74	20.1	20.3	18.8	15295
1780431900	20.1	-0.1	-0.50	19.899999	20.399999	19	14974
1780345500	20.2	-0.5	-2.42	20.8	21.1	19.899999	6808
1780086300	20.7	-0.5	-2.36	21.3	21.3	20.5	5798
1779999900	21.2	0	0.00	20.899999	22.4	20.899999	5323
1779913500	21.2	0.1	0.47	21.1	22.9	20.399999	14414
1779827100	21.1	-1.3	-5.80	22.3	22.5	20.7	6495
1779740700	22.4	1.5	7.18	21.2	22.8	21.2	14642
1779481500	20.899999	1.75	9.14	19.25	21.2	19.25	5446
1779395100	19.149999	-0.55	-2.79	19.7	20	19.05	4447
1779308700	19.7	-0.4	-1.99	20.399999	20.5	18.05	8030
1779222300	20.1	1.1	5.79	19.2	22.3	18.6	8287
1779135900	19	-0.3	-1.55	19.25	19.3	18.6	2897
1778876700	19.3	-0.2	-1.03	19.25	19.6	18.899999	2112
1778790300	19.5	-0.3	-1.52	19.7	20.2	18.899999	4075
1778703900	19.8	0.2	1.02	19.6	20.5	18.05	12157
1778617500	19.6	-0.8	-3.92	20.399999	20.5	18.75	8641
1778531100	20.399999	-1.3	-5.99	21.7	22.8	20.2	8786
1778271900	21.7	-0.3	-1.36	22.2	22.7	20.399999	13900
1778185500	22	0.4	1.85	22.2	24.4	21.9	18518
1778099100	21.6	-2.6	-10.74	24.1	25	20.899999	19507
1778012700	24.2	0	0.00	24.2	25.1	22.7	10852
1777926300	24.2	4.2	21.00	20.3	24.8	18.45	45068
1777580700	20	-0.6	-2.91	20.5	21.2	20	13350
1777494300	20.6	-0.8	-3.74	20.899999	21.9	20	11161
1777407900	21.399999	-3.2	-13.01	24.6	24.6	20.1	27475
1777321500	24.6	4.2	20.59	21.5	25.6	21.3	52518
1777062300	20.399999	0.1	0.49	20.1	21.9	20.1	17055
1776975900	20.3	-3.4	-14.35	23.7	23.7	18.7	43722
1776889500	23.7	1.8	8.22	21.7	25.8	21.7	66576
1776803100	21.9	-1.2	-5.19	23.5	26.4	19.899999	56883
1776716700	23.1	4.25	22.55	18.55	24.3	18.1	61694
1776457500	18.85	1.25	7.10	17.899999	19.35	17.7	31434
1776371100	17.6	1.45	8.98	16.25	17.95	16.1	16401
1776284700	16.149999	0.35	2.22	15.75	16.45	15.5	13381
1776198300	15.8	-0.35	-2.17	16.05	16.1	14.55	46914
1776111900	16.149999	0.25	1.57	15.95	16.35	15.9	25368
1775852700	15.9	1.2	8.16	14.95	15.9	14.5	21222
1775766300	14.7	1.25	9.29	13.25	14.9	13.15	24063
1775679900	13.45	0.65	5.08	13.3	13.8	12.8	23438
1775593500	12.8	1.9	17.43	10.6	13	10.55	28855
1775161500	10.9	-0.1	-0.91	10.9	11.2	10.55	2825
1775075100	11	-0.4	-3.51	10.95	11.4	10.8	5246
1774988700	11.4	0.35	3.17	11.35	11.4	10.35	6392
1774902300	11.05	-0.05	-0.45	11.15	11.5	11.05	3971
1774646700	11.1	-0.95	-7.88	12.25	12.25	11.1	4755
1774560300	12.05	0.3	2.55	11.75	12.7	11.35	2449
1774473900	11.75	-0.1	-0.84	12	13.2	11.45	4731
1774387500	11.85	0.4	3.49	11.4	12.15	10.449999	5408
1774301100	11.45	0.65	6.02	10.6	11.9	9.44	27991
1774041900	10.8	-1	-8.47	12.2	13.1	10	74770
1773955500	11.8	3.46	41.49	8.2799999	14	8.26	122380
1773869100	8.34	0.12	1.46	8.24	8.5	8.24	935
1773782700	8.22	-0.46	-5.30	8.6199999	8.6199999	8.22	2586
1773696300	8.68	0.14	1.64	8.74	8.74	8.6	1435
1773437100	8.5399999	-0.12	-1.39	8.68	8.68	8.5	1680
1773350700	8.66	0.14	1.64	8.76	8.7799999	8.52	906
1773264300	8.52	-0.12	-1.39	8.6	8.74	8.52	980