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	1.83	2.03854294308	89.77	92.62	88.98	24314	90.87405386	DE
4	8.3	9.96398559424	83.3	92.62	82.93	18880	87.88093645	DE
12	5.62	6.53640381484	85.98	92.62	81.52	18263	86.3963194	DE
26	6.6	7.76470588235	85	93.41	76.4	24532	84.80262041	DE
52	6.610001	7.77738684289	84.989999	93.41	74.599999	26698	83.03919823	DE
156	-1.4	-1.50537634409	93	95.35	74.599999	24252	83.50485918	DE
260	-1.4	-1.50537634409	93	95.35	74.599999	24252	83.50485918	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
1783023900	92	1.95	2.17	90.12	92.34	89.55	42466
1782937500	90.05	0.02	0.02	89.83	90.55	88.98	17916
1782851100	90.03	-1.12	-1.23	91.28	91.28	89.01	16736
1782764700	91.15	1.35	1.50	90.14	91.37	90.01	21346
1782505500	89.8	-0.41	-0.45	89.77	91.2	89.29	23104
1782419100	90.21	0.65	0.73	90.01	90.67	88.14	36017
1782332700	89.56	2.53	2.91	87.18	89.9	87.02	24038
1782246300	87.03	1.99	2.34	84.37	87.4	84.31	23503
1782159900	85.04	0.04	0.05	85.099999	85.67	84.37	13469
1781900700	85	-0.69	-0.81	85.349999	86.2	84.65	9487
1781814300	85.69	0.38	0.45	86.56	86.56	84.79	11629
1781727900	85.31	-0.5	-0.58	86.25	86.77	85.14	12814
1781641500	85.81	0.36	0.42	85.39	86.7	85.18	12593
1781555100	85.45	-1.38	-1.59	86.2	87.32	85.01	15990
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