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	-1.519999	-8.04232317684	18.899999	19.399999	17.23	3785	18.66218654	DE
4	-0.429999	-2.41436846796	17.809999	19.79	17.23	4547	18.66504417	DE
12	4.11	30.9721175584	13.27	19.79	12.45	3799	16.87170896	DE
26	5.64	48.0408858603	11.74	19.79	10.46	3651	14.32906828	DE
52	5.78	49.8275862069	11.6	19.79	10.46	4293	13.77184998	DE
156	6.115	54.2831779849	11.265	19.79	6.64	2705	11.97100578	DE
260	6.115	54.2831779849	11.265	19.79	6.64	2705	11.97100578	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
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
1775161500	13.33	-0.35	-2.56	13.33	13.33	13.33	7
1775075100	13.68	-0.1	-0.73	14	14	13.57	3386
1774988700	13.78	0.71	5.43	13.28	13.78	13.18	1114
1774902300	13.07	0.18	1.40	12.97	13.08	12.97	1500
1774646700	12.89	-0.68	-5.01	13.38	13.43	12.89	1713
1774560300	13.57	-0.09	-0.66	13.53	13.57	13.53	849
1774473900	13.66	0.66	5.08	13.48	13.68	13.35	1642
1774387500	13	0.12	0.93	12.76	13	12.76	559
1774301100	12.88	-0.35	-2.65	12.87	13	12.45	9958
1774041900	13.23	-0.54	-3.92	13.78	13.92	13.23	3104
1773955500	13.77	-0.73	-5.03	14.38	14.38	13.77	2927
1773869100	14.5	-0.05	-0.34	14.68	14.85	14.5	5951
1773782700	14.55	0.43	3.05	13.95	14.57	13.95	3044
1773696300	14.12	0.62	4.59	13.41	14.37	13.41	4615
1773437100	13.5	0.19	1.43	13.27	13.5	13.27	1273
1773350700	13.31	-0.01	-0.08	13.31	13.53	13.24	751
1773264300	13.32	0.25	1.91	13.35	13.35	13.32	18
1773177900	13.07	0.68	5.49	12.63	13.23	12.63	2416
1773091500	12.39	-0.36	-2.82	12.69	12.8	12.29	2579