Nestle SA【NESR】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	3.42	4.1056422569	83.3	87.54	82.93	16663	84.69660521	DE
4	3.29	3.94342562627	83.43	88.59	82.93	16302	85.66527293	DE
12	2.85	3.39811613211	83.87	88.76	81.5	17641	85.22512398	DE
26	2.94	3.50919073765	83.78	93.41	76.4	24575	84.38132672	DE
52	-3.64	-4.02833111996	90.36	93.41	74.599999	26279	82.89364097	DE
156	-6.28	-6.75268817204	93	95.35	74.599999	24500	83.28024244	DE
260	-6.28	-6.75268817204	93	95.35	74.599999	24500	83.28024244	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	86.83	-0.04	-0.05	86.53	87.54	86.16	13170
1781209500	86.87	1.41	1.65	85.99	87.26	85.64	14806
1781123100	85.459999	0.98	1.16	84.51	86.48	84.489999	20417
1781036700	84.48	1.19	1.43	83.16	84.8	83	13766
1780950300	83.29	-0.23	-0.28	84.04	84.06	82.93	19106
1780691100	83.52	-0.27	-0.32	83.3	84.12	83.11	15221
1780604700	83.79	-0.38	-0.45	84.01	84.92	83.47	14189
1780518300	84.17	-0.62	-0.73	84.989999	85.87	83.79	18236
1780431900	84.79	-0.21	-0.25	85.01	86.28	84.65	21697
1780345500	85	-2.14	-2.46	87.4	87.8	85	16592
1780086300	87.14	-0.11	-0.13	87.65	88.24	86.77	14307
1779999900	87.25	-0.7	-0.80	87.27	88.13	86.28	17435
1779913500	87.95	1.29	1.49	86.49	88.59	86.06	18068
1779827100	86.66	0.45	0.52	86.01	87.8	86.01	24473
1779740700	86.21	-0.68	-0.78	87	87.59	86.01	8133
1779481500	86.89	0.59	0.68	86.42	87.29	86.07	10955
1779395100	86.3	0.56	0.65	85.81	86.99	85.61	15860
1779308700	85.739999	-1.17	-1.35	86.41	86.87	85.65	12874
1779222300	86.91	0.94	1.09	84.88	87.79	84.88	19541
1779135900	85.97	0.88	1.03	84.5	86.13	84.18	16512
1778876700	85.09	1	1.19	83.43	85.459999	83.349999	13860
1778790300	84.09	0.37	0.44	83.709999	85.02	83.709999	8805
1778703900	83.72	-0.88	-1.04	84.59	84.59	83.209999	16326
1778617500	84.599999	1.34	1.61	83.51	84.63	82.239999	11707
1778531100	83.26	-1.83	-2.15	85.01	85.14	83.18	16169
1778271900	85.09	0.9	1.07	84.209999	85.099999	83.9	12143
1778185500	84.19	-1.74	-2.02	86.23	86.53	84.16	10969
1778099100	85.93	1.13	1.33	85.15	86.01	84.849999	12968
1778012700	84.8	-0.91	-1.06	86.27	86.27	83.849999	16474
1777926300	85.709999	-0.78	-0.90	86.45	86.78	84.51	19386
1777580700	86.49	0.95	1.11	85.84	86.68	85.29	7630
1777494300	85.54	-1.32	-1.52	87.47	87.78	85.239999	14645
1777407900	86.86	-0.56	-0.64	87.61	87.84	86.47	14288
1777321500	87.42	-0.93	-1.05	87.99	88.2	86.84	23617
1777062300	88.35	1.94	2.25	86.78	88.76	86.61	30566
1776975900	86.41	3.41	4.11	84.48	88.22	82.8	62240
1776889500	83	0.81	0.99	82.9	83.5	81.87	21921
1776803100	82.19	-1.79	-2.13	84.26	84.26	81.52	18414
1776716700	83.98	-2	-2.33	82.15	84.069999	81.849999	31561
1776457500	85.98	0.78	0.92	85.569999	86.12	84.68	21776
1776371100	85.2	0.22	0.26	85.27	85.819999	84.39	25278
1776284700	84.98	-1.45	-1.68	86.39	86.8	84.92	18847
1776198300	86.43	1.52	1.79	84.599999	86.49	84.48	16683
1776111900	84.91	-0.63	-0.74	85.8	85.8	84.489999	11247
1775852700	85.54	-0.13	-0.15	85.98	86.15	85.27	13553
1775766300	85.67	-0.01	-0.01	85.44	86.04	84.67	11555
1775679900	85.68	0.63	0.74	86.99	86.99	84.72	20698
1775593500	85.05	-0.36	-0.42	84.51	86.27	84.02	16925
1775161500	85.41	0.22	0.26	85.3	85.67	84.45	10661
1775075100	85.19	-0.11	-0.13	85.64	86.38	84.099999	18656
1774988700	85.3	0.68	0.80	85.2	86.54	84.39	16378
1774902300	84.62	2.12	2.57	83.18	85.65	83.18	28265
1774646700	82.5	-0.58	-0.70	83.51	83.569999	82.349999	15340
1774560300	83.08	-0.41	-0.49	83.8	84.239999	82.8	11941
1774473900	83.489999	-0.38	-0.45	83.739999	84.33	82.72	18162
1774387500	83.87	1.21	1.46	82.099999	83.87	82.01	8950
1774301100	82.66	-0.72	-0.86	81.9	83.37	81.5	27503
1774041900	83.38	-0.52	-0.62	83.87	84.56	82.43	16771
1773955500	83.9	-1.6	-1.87	85.59	86.27	83.36	22443
1773869100	85.5	-3.74	-4.19	89.38	89.39	85.319999	25280
1773782700	89.24	0.2	0.22	89.12	89.6	88.76	14561
1773696300	89.04	-0.35	-0.39	89.98	89.99	88.75	12464
1773437100	89.39	1.07	1.21	88.34	89.84	87.36	12746