Nordex SE【NDX1】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	-2.72	-5.74809805579	47.32	49.34	42.78	57961	46.27138211	DE
4	3.440001	8.35763139839	41.159999	49.34	37.52	58587	42.55741818	DE
12	-0.5	-1.10864745011	45.1	51.4	37.52	66844	44.7582757	DE
26	15.7	54.3252595156	28.9	51.4	28.18	90721	39.8214082	DE
52	27.1	154.857142857	17.5	51.4	16.649999	103400	30.25677879	DE
156	33.55	303.619909502	11.05	51.4	8.634	149056	16.53921121	DE
260	24.9	126.395939086	19.7	51.4	7.234	563365	13.62702913	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
1782505500	44.14	0.34	0.78	43.54	44.9	42.78	16958
1782419100	43.8	0.44	1.01	43.52	44.32	42.9	38340
1782332700	43.36	-2.62	-5.70	45.9	46.18	43.16	49699
1782246300	45.98	-3	-6.12	48.9	49.02	45.06	74994
1782159900	48.98	1.38	2.90	47.32	49.34	47.28	109813
1781900700	47.6	2.32	5.12	45.22	47.92	44.96	79977
1781814300	45.28	2.3	5.35	43.18	45.32	42.88	66126
1781727900	42.98	2.76	6.86	40.159999	43.34	40.159999	66008
1781641500	40.22	-0.2	-0.49	40.52	41.479999	39.82	63179
1781555100	40.42	0.38	0.95	40.68	41.24	39.979999	28577
1781295900	40.04	1.24	3.20	39.26	40.479999	38.78	36474
1781209500	38.799999	1.16	3.08	37.619999	40	37.52	36791
1781123100	37.64	-1.24	-3.19	38.86	39.159999	37.54	118971
1781036700	38.88	-1.42	-3.52	40.299999	40.72	38.2	72521
1780950300	40.299999	0.24	0.60	39.979999	41.9	39.6	43506
1780691100	40.06	-0.72	-1.77	40.92	41.2	40.02	40008
1780604700	40.78	-0.24	-0.59	41	41.5	40.02	27506
1780518300	41.02	0.32	0.79	40.38	41.38	39.52	58275
1780431900	40.7	-2.1	-4.91	42.659999	43.04	40.34	45395
1780345500	42.799999	1.64	3.98	41.159999	42.799999	41.06	98628
1780086300	41.159999	-0.56	-1.34	41.82	42.1	41.06	30003
1779999900	41.72	0.58	1.41	40.799999	42.06	40.78	48106
1779913500	41.14	-1.22	-2.88	42.5	42.68	40.22	145000
1779827100	42.36	-0.44	-1.03	42.52	43.5	41.76	69987
1779740700	42.799999	0.16	0.38	43.2	43.62	42.38	27004
1779481500	42.64	-1.44	-3.27	43.82	44.18	42.22	53845
1779395100	44.08	1.28	2.99	42.799999	44.32	42.54	62374
1779308700	42.799999	-1.5	-3.39	44.16	44.5	42.46	96586
1779222300	44.3	-3.22	-6.78	47.16	47.4	43.84	89385
1779135900	47.52	2.54	5.65	44.7	48	44.52	73991
1778876700	44.98	-0.74	-1.62	45.6	45.7	44.22	62621
1778790300	45.72	0.06	0.13	45.58	46.36	45.56	21616
1778703900	45.66	-0.56	-1.21	46.02	47.98	44.54	68799
1778617500	46.22	-0.88	-1.87	46.78	47.18	45.76	31348
1778531100	47.1	0.4	0.86	46.52	47.34	46	40297
1778271900	46.7	-1.08	-2.26	47.98	48.04	46.5	42545
1778185500	47.78	-0.2	-0.42	48.14	48.74	47.64	43913
1778099100	47.98	-1.5	-3.03	49.62	50.75	46.78	104759
1778012700	49.48	0.74	1.52	48.8	50.05	48.06	69973
1777926300	48.74	0.64	1.33	49.02	50.65	48.38	102382
1777580700	48.1	1.62	3.49	46.26	49.06	45.7	81300
1777494300	46.48	-1.42	-2.96	47.76	48.24	46.26	63203
1777407900	47.9	0.04	0.08	47.9	49.5	47.1	97260
1777321500	47.86	3	6.69	45.18	51.4	45.18	328449
1777062300	44.86	-0.64	-1.41	45.52	46.12	44.58	43683
1776975900	45.5	0.48	1.07	44.64	45.72	44.34	57094
1776889500	45.02	0.5	1.12	44.76	45.6	44.26	61039
1776803100	44.52	-0.3	-0.67	44.82	45.56	44.52	21076
1776716700	44.82	-0.58	-1.28	44.88	46.38	44.5	54589
1776457500	45.4	-0.34	-0.74	45.62	46.58	44.68	65421
1776371100	45.74	-0.14	-0.31	46	46.6	44.98	49354
1776284700	45.88	0.98	2.18	44.98	46.34	44.3	93059
1776198300	44.9	-1.08	-2.35	45.9	46.1	43.54	83062
1776111900	45.98	0.14	0.31	45.48	46.06	45.46	27446
1775852700	45.84	0.12	0.26	45.74	46.02	44.94	55126
1775766300	45.72	0.44	0.97	45.16	47.18	45.12	82742
1775679900	45.28	-0.12	-0.26	45	46.14	44.4	109626
1775593500	45.4	0.38	0.84	45.1	45.94	44.5	47144
1775161500	45.02	0.26	0.58	43.88	45.6	43.58	61062
1775075100	44.76	-1.44	-3.12	46.22	46.22	43.8	85898
1774988700	46.2	2.94	6.80	43.5	46.34	43.44	64573
1774902300	43.26	0.06	0.14	43.06	44	42.54	23880