Nasdaq Inc【NAQ】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	0.6	0.831024930748	72.2	72.8	67.3	1836	69.48566376	DE
4	-1.7	-2.28187919463	74.5	79.3	67.3	2328	73.57014687	DE
12	-2.6	-3.44827586207	75.4	80.599999	67.3	1675	75.16292045	DE
26	-10.33	-12.4263202213	83.13	87.71	65.099999	1693	75.55299314	DE
52	-3.12	-4.1095890411	75.92	87.71	65.099999	1654	77.00891744	DE
156	26.5	57.2354211663	46.3	87.71	40.195	1440	69.16287502	DE
260	-77.4	-51.5312916112	150.2	191.78	40.195	946	70.41913041	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	72.599999	3.5	5.07	69.099999	72.7	69.099999	2163
1782851100	69.099999	1.5	2.22	67.3	69.3	67.3	1288
1782764700	67.599999	-1.4	-2.03	69.3	69.8	67.5	1158
1782505500	69	0.9	1.32	68.099999	69.099999	67.9	2531
1782419100	68.099999	-3.9	-5.42	72.2	72.3	68.099999	2040
1782332700	72	-0.8	-1.10	72.7	73.5	71.8	1519
1782246300	72.8	0.4	0.55	72.3	73.3	71.599999	753
1782159900	72.4	0.3	0.42	71.8	72.599999	71.4	4018
1781900700	72.099999	0.5	0.70	72	72.9	71.5	789
1781814300	71.599999	-0.9	-1.24	73.3	73.5	71	2918
1781727900	72.5	-4.8	-6.21	77	77	71.4	3197
1781641500	77.3	-1.4	-1.78	78.4	79.3	75.5	1835
1781555100	78.7	1.8	2.34	76.7	79	76.7	1645
1781295900	76.9	1.6	2.12	75	76.9	74.599999	2093
1781209500	75.3	0.1	0.13	75.599999	76	74.2	15912
1781123100	75.2	-0.8	-1.05	75.8	75.9	75.2	921
1781036700	76	0.4	0.53	75.4	76	74.9	543
1780950300	75.599999	0.1	0.13	75.4	76.3	75	418
1780691100	75.5	-0.9	-1.18	76.4	76.7	75.2	318
1780604700	76.4	1.5	2.00	74.5	77.099999	74.5	506
1780518300	74.9	-0.6	-0.79	76	76	74.599999	844
1780431900	75.5	-4.6	-5.74	79.7	79.8	75.099999	1194
1780345500	80.099999	0.6	0.75	79.7	80.599999	78.599999	1335
1780086300	79.5	1.2	1.53	78.5	80.3	77.7	1692
1779999900	78.3	0.4	0.51	77.8	78.4	77.599999	1060
1779913500	77.9	-0.4	-0.51	77.9	78.2	77.4	1213
1779827100	78.3	-0.3	-0.38	78.3	78.7	77.7	2158
1779740700	78.599999	0.3	0.38	79.099999	79.2	78.599999	617
1779481500	78.3	0.6	0.77	77.9	79	77.7	806
1779395100	77.7	0.1	0.13	77.099999	77.9	76.5	902
1779308700	77.599999	-2.6	-3.24	79.099999	79.7	77	3997
1779222300	80.2	0.8	1.01	79.3	80.5	79.099999	1817
1779135900	79.4	1.2	1.53	78.3	79.9	77.7	635
1778876700	78.2	0	0.00	78.099999	78.9	77.5	1126
1778790300	78.2	1	1.30	77.4	78.599999	76.8	2296
1778703900	77.2	0.6	0.78	75.9	77.2	75.5	677
1778617500	76.599999	1.6	2.13	75	76.7	74.8	1565
1778531100	75	-0.4	-0.53	75.5	75.599999	74.5	766
1778271900	75.4	-0.2	-0.26	75.599999	75.9	74.8	982
1778185500	75.599999	-0.5	-0.66	76.3	76.3	75.3	421
1778099100	76.099999	-0.1	-0.13	75.7	76.599999	75.3	1767
1778012700	76.2	-2.1	-2.68	77.5	78.3	74.7	2234
1777926300	78.3	0.2	0.26	77.599999	79.2	77.5	1690
1777580700	78.099999	-0.2	-0.26	77.599999	78.099999	77.599999	652
1777494300	78.3	0.7	0.90	78.5	78.599999	77.5	548
1777407900	77.599999	-0.3	-0.39	77	77.8	76.8	693
1777321500	77.9	2.2	2.91	76.8	78	76	3143
1777062300	75.7	1.5	2.02	74.3	75.7	74	758
1776975900	74.2	0.5	0.68	73.4	77.2	73.2	1451
1776889500	73.7	-0.9	-1.21	74.9	74.9	73.7	1064
1776803100	74.599999	-0.1	-0.13	74.9	75.7	74.599999	1549
1776716700	74.7	-0.7	-0.93	75	75.5	74.4	1752
1776457500	75.4	0.1	0.13	75.4	75.9	75	1097
1776371100	75.3	-0.1	-0.13	75.3	75.5	74.5	1431
1776284700	75.4	1.9	2.59	73.8	75.4	73.3	812
1776198300	73.5	0.5	0.68	72.9	73.9	72.9	842
1776111900	73	2.1	2.96	70.9	73.099999	70.5	2294
1775852700	70.9	-1.3	-1.80	72.2	72.9	70.3	1842
1775766300	72.2	-3.2	-4.24	75.4	75.4	71.9	539
1775679900	75.4	1	1.34	76	76	74.8	3472
1775593500	74.4	-0.6	-0.80	75.8	76.4	74.4	1928
1775161500	75	1.41	1.92	72.959999	75.12	72.739999	370