Nemetschek SE【NEM】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	3.7	6.11065235343	60.55	70.75	60.3	33630	65.57565492	DE
4	0.5	0.78431372549	63.75	70.75	57.3	22717	63.38571484	DE
12	-4.05	-5.92972181552	68.3	73.099999	55.05	18806	64.07336715	DE
26	-30.2	-31.97458973	94.45	95.05	55.05	15280	68.450754	DE
52	-59.55	-48.1017770598	123.8	138.6	55.05	8946	76.05119375	DE
156	-10.71	-14.287620064	74.96	138.6	55.05	13177	72.6467106	DE
260	4.15	6.90515806988	60.1	138.6	42.78	69305	70.20615635	DE

個人投資家向けのプロ仕様のツール。

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	64.4	-2.1	-3.16	66.95	69.65	64.099999	27686
1780604700	66.5	4.1	6.57	61.9	67.7	61.5	25509
1780518300	62.4	-3.5	-5.31	65.8	65.8	61.4	24656
1780431900	65.9	-1.8	-2.66	67.75	70.75	65	52264
1780345500	67.7	5.35	8.58	62.7	67.8	62.5	46685
1780086300	62.35	1.55	2.55	60.55	62.35	60.3	19037
1779999900	60.8	-1.95	-3.11	62.05	62.15	59.2	27705
1779913500	62.75	-1.1	-1.72	63.7	63.7	62.05	8525
1779827100	63.85	-0.9	-1.39	64.849999	65.05	62.5	9504
1779740700	64.75	1.35	2.13	64.349999	65.15	63.75	5324
1779481500	63.4	-1.1	-1.71	64.05	65.599999	63	8976
1779395100	64.5	-1.6	-2.42	65.65	66.3	63.5	14348
1779308700	66.099999	-0.15	-0.23	65.95	66.5	64	17830
1779222300	66.25	6.1	10.14	60	66.9	60	39585
1779135900	60.15	0.25	0.42	59.9	60.7	58.25	14981
1778876700	59.9	1.25	2.13	58.45	60.3	58.25	22310
1778790300	58.65	0	0.00	58.7	58.95	57.3	12328
1778703900	58.65	-2.6	-4.24	61.2	61.2	57.6	36405
1778617500	61.25	-0.6	-0.97	61.7	62.4	58.9	38730
1778531100	61.85	-0.3	-0.48	61.95	62.45	60.85	14655
1778271900	62.15	-1.6	-2.51	63.75	64	61.8	14976
1778185500	63.75	-0.4	-0.62	64.099999	64.849999	62.95	19172
1778099100	64.15	0.2	0.31	64.099999	67.2	63.3	34381
1778012700	63.95	-0.7	-1.08	64.25	64.95	62.4	12020
1777926300	64.65	2.7	4.36	62.25	64.75	60.95	14125
1777580700	61.95	-1.25	-1.98	62.35	65.3	60.3	18578
1777494300	63.2	0.85	1.36	62.5	63.2	61.25	7154
1777407900	62.35	-1.9	-2.96	64.2	64.2	61.7	11934
1777321500	64.25	-0.25	-0.39	64.05	64.4	63.3	8771
1777062300	64.5	-0.45	-0.69	64.5	65.5	63.35	17276
1776975900	64.95	-2.2	-3.28	66.55	67.3	62.5	18993
1776889500	67.15	-1.65	-2.40	68.7	69.4	65.65	25924
1776803100	68.8	1.75	2.61	67.05	69.95	66.599999	42318
1776716700	67.05	-2.15	-3.11	68.05	68.45	66.099999	21334
1776457500	69.2	5.95	9.41	63.25	69.45	62.95	37990
1776371100	63.25	3.55	5.95	59.85	63.6	59.85	19924
1776284700	59.7	1.75	3.02	57.6	59.95	57.15	22939
1776198300	57.95	-2.3	-3.82	60.2	61.15	57	44284
1776111900	60.25	-0.9	-1.47	60.25	60.25	55.05	46984
1775852700	61.15	-0.85	-1.37	62	63.5	61.05	12285
1775766300	62	-3.4	-5.20	64.849999	64.95	61.3	11558
1775679900	65.4	1.9	2.99	65.599999	67.349999	65.05	8907
1775593500	63.5	-0.95	-1.47	64.65	66	62.9	6114
1775161500	64.45	1.2	1.90	62.45	65.15	61.75	4353
1775075100	63.25	-1.85	-2.84	65.25	65.65	62.95	11016
1774988700	65.099999	2.7	4.33	63	65.099999	62.3	4169
1774902300	62.4	0.85	1.38	61.65	63	60.55	9812
1774646700	61.55	-2.15	-3.38	63.5	64	61.25	8485
1774560300	63.7	-1.35	-2.08	64.95	64.95	62.35	18008
1774473900	65.05	-0.7	-1.06	66.15	67.8	65.05	8213
1774387500	65.75	-3.7	-5.33	68.75	68.9	65.349999	7541
1774301100	69.45	0.15	0.22	68.65	71.25	66.65	12305
1774041900	69.3	-2	-2.81	71.349999	73.099999	68.45	12111
1773955500	71.3	3.85	5.71	69.5	72.25	67.599999	18844
1773869100	67.45	-2.4	-3.44	70.349999	70.7	67.45	14311
1773782700	69.849999	0.1	0.14	69.349999	70.25	68.4	4607
1773696300	69.75	0.2	0.29	69.65	70.25	68.099999	16580
1773437100	69.55	1	1.46	68.3	70.5	68	4276
1773350700	68.55	1.1	1.63	66.3	70.05	66.3	7166
1773264300	67.45	-0.55	-0.81	67.95	68.5	66.599999	4947
1773177900	68	-1.85	-2.65	69.849999	71.05	67.75	6671
1773091500	69.849999	0.75	1.09	69	70.3	66.5	9279
1772832300	69.099999	0.3	0.44	68.599999	69.849999	68.05	9216