Nordic Semiconductor【N0S】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	0.38	2.40050536955	15.83	16.77	15.38	1954	15.86539816	DE
4	-2.27	-12.2835497835	18.48	18.48	15.38	2619	16.61961494	DE
12	1.78	12.3354123354	14.43	19.79	14.19	3735	17.50940694	DE
26	4.49	38.3105802048	11.72	19.79	10.9	3448	15.10016341	DE
52	4.64	40.1037165082	11.57	19.79	10.46	4400	13.93729764	DE
156	4.945	43.8970261873	11.265	19.79	6.64	2702	12.09896574	DE
260	4.945	43.8970261873	11.265	19.79	6.64	2702	12.09896574	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	16.36	0.25	1.55	16.34	16.36	16.26	3566
1783023900	16.11	-0.66	-3.94	16.399999	16.45	16.11	1375
1782937500	16.77	0.58	3.58	16.18	16.77	16.18	941
1782851100	16.19	0.78	5.06	15.48	16.19	15.48	1867
1782764700	15.41	-0.24	-1.53	15.67	15.93	15.38	2459
1782505500	15.65	-0.33	-2.07	15.83	15.83	15.38	3128
1782419100	15.98	-0.29	-1.78	16.46	16.579999	15.96	5849
1782332700	16.27	0.06	0.37	16.36	16.41	15.98	5191
1782246300	16.21	-0.92	-5.37	16.989999	16.989999	16.11	2492
1782159900	17.13	0.06	0.35	16.85	17.26	16.85	931
1781900700	17.07	0.17	1.01	17.05	17.07	17.05	143
1781814300	16.899999	0.04	0.24	16.8	16.899999	16.76	2474
1781727900	16.86	-0.41	-2.37	17.22	17.25	16.86	3586
1781641500	17.27	-0.31	-1.76	17.39	17.39	17.25	1315
1781555100	17.579999	0.45	2.63	17.51	17.579999	17.45	874
1781295900	17.13	0.49	2.94	16.73	17.14	16.54	4187
1781209500	16.64	0.48	2.97	16.27	16.64	16.239999	1377
1781123100	16.16	-0.89	-5.22	17.02	17.02	16.16	2298
1781036700	17.05	-0.69	-3.89	17.75	17.75	16.86	4379
1780950300	17.739999	0.24	1.37	17.7	17.89	17.63	2315
1780691100	17.5	-1.08	-5.81	18.48	18.48	17.23	5189
1780604700	18.579999	-0.45	-2.36	19.01	19.01	18.559999	1112
1780518300	19.03	-0.28	-1.45	19.04	19.26	19.03	1615
1780431900	19.309999	0.63	3.37	18.68	19.399999	18.68	2919
1780345500	18.68	0.22	1.19	18.69	18.7	18.34	1322
1780086300	18.46	-0.4	-2.12	18.899999	19.05	18.45	11955
1779999900	18.86	0.13	0.69	18.55	19	18.55	1777
1779913500	18.73	-0.24	-1.27	19.22	19.22	18.73	1431
1779827100	18.97	-0.76	-3.85	19.63	19.79	17.97	16197
1779740700	19.73	0.72	3.79	19.32	19.73	19.32	2751
1779481500	19.01	0.2	1.06	18.77	19.38	18.77	1485
1779395100	18.809999	0.6	3.29	18.329999	18.93	18.29	2353
1779308700	18.21	0.15	0.83	17.89	18.61	17.85	6086
1779222300	18.059999	-0.52	-2.80	18.5	18.559999	18.059999	2470
1779135900	18.579999	0.06	0.32	18.36	18.809999	18.36	4100
1778876700	18.52	-0.82	-4.24	19.26	19.26	18.11	9664
1778790300	19.34	0.31	1.63	19.17	19.48	19.11	826
1778703900	19.03	1.19	6.67	18.05	19.03	18.05	6263
1778617500	17.84	-0.66	-3.57	18.27	18.27	17.82	5478
1778531100	18.5	-0.1	-0.54	18.53	18.69	18.03	6929
1778271900	18.6	0.88	4.97	17.809999	19.3	17.809999	4205
1778185500	17.72	-0.43	-2.37	18.1	18.27	17.72	450
1778099100	18.149999	0.36	2.02	18.02	18.2	18	4151
1778012700	17.79	0.21	1.19	17.45	17.84	17.45	1960
1777926300	17.579999	0.33	1.91	17.35	17.73	17.309999	2343
1777580700	17.25	-0.12	-0.69	17.649999	17.79	17	6335
1777494300	17.37	0.02	0.12	17.28	17.46	16.61	7017
1777407900	17.35	0.51	3.03	16.92	18	16.899999	13613
1777321500	16.84	-0.51	-2.94	17.29	17.3	16.84	4147
1777062300	17.35	0.16	0.93	17.13	17.36	17.13	2378
1776975900	17.19	0.4	2.38	16.68	17.27	16.68	3942
1776889500	16.79	0.06	0.36	16.73	17.1	16.73	1682
1776803100	16.73	0.23	1.39	16.559999	17	16.559999	755
1776716700	16.5	-0.27	-1.61	16.69	16.89	16.5	5529
1776457500	16.77	0.46	2.82	16.57	16.86	16.54	3633
1776371100	16.309999	0.76	4.89	15.68	16.309999	15.68	4367
1776284700	15.55	0.26	1.70	15.28	15.75	15.28	2138
1776198300	15.29	0.35	2.34	14.9	15.35	14.9	3300
1776111900	14.94	0.45	3.11	14.35	14.94	14.19	4865
1775852700	14.49	0	0.00	14.43	14.64	14.42	4451
1775766300	14.49	0.1	0.69	14.28	14.5	14.06	2523
1775679900	14.39	1.06	7.95	13.92	14.39	13.92	2998
1775593500	13.33	0	0.00	13.5	13.92	13.24	1393