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	-2.7	-3.43949044586	78.5	80.599999	74.5	1114	77.80802345	DE
4	0.200001	0.264551590801	75.599999	80.599999	74.5	1309	77.86651109	DE
12	2.82	3.86407234859	72.98	80.599999	70.3	1269	75.91390099	DE
26	-1.24	-1.60955347871	77.04	87.71	65.099999	1562	76.6508143	DE
52	2.67	3.65103240804	73.13	87.71	65.099999	1579	77.27001378	DE
156	22.68	42.6957831325	53.12	87.71	40.195	1404	68.5833801	DE
260	-62.8	-45.3102453102	138.6	191.78	40.195	911	70.35165964	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	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
1775075100	73.59	-0.11	-0.15	73.95	74.11	72.91	546
1774988700	73.7	1.06	1.46	73.7	73.989999	73.7	256
1774902300	72.64	1.69	2.38	70.63	72.86	70.62	1879
1774646700	70.95	-1.92	-2.63	72.9	72.9	70.95	865
1774560300	72.87	0.49	0.68	71.88	73.16	71.87	281
1774473900	72.38	-0.3	-0.41	72.709999	73.64	72.2	829
1774387500	72.68	-2.01	-2.69	74.209999	74.29	72.68	49
1774301100	74.69	0.16	0.21	74.28	75.79	73.65	1851
1774041900	74.53	0.85	1.15	74.489999	74.66	73.91	176
1773955500	73.68	-0.98	-1.31	74.349999	74.349999	73.68	1841
1773869100	74.66	-0.39	-0.52	75.31	75.31	74.349999	823
1773782700	75.05	0.85	1.15	74.209999	75.5	74.209999	588
1773696300	74.2	-0.28	-0.38	74.84	75.25	74.2	940
1773437100	74.48	1.58	2.17	72.98	74.8	72.84	2879
1773350700	72.9	-0.76	-1.03	73.319999	73.94	72.9	564
1773264300	73.66	-1.95	-2.58	75.7	76.3	73.069999	727
1773177900	75.61	-0.72	-0.94	75.68	75.72	75.28	772
1773091500	76.33	-0.01	-0.01	75.75	76.33	74.599999	1357