NKT AS【NKT】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	-10.1	-7.45937961595	135.4	143	125.1	439	135.71334035	DE
4	-17.1	-12.0084269663	142.4	144	125.1	650	134.8856798	DE
12	7.7	6.54761904762	117.6	155	115.9	949	133.84474015	DE
26	19.2	18.096135721	106.1	155	92	870	121.51306768	DE
52	58.4	87.2944693572	66.9	155	66.05	637	110.15771018	DE
156	74.55	146.896551724	50.75	155	44	557	86.88922592	DE
260	74.55	146.896551724	50.75	155	44	557	86.88922592	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
1782505500	125.7	-4.7	-3.60	129.9	129.9	125.1	425
1782419100	130.4	-1.6	-1.21	131.9	132.69999	129.9	438
1782332700	132	-3.7	-2.73	133.69999	133.69999	130.6	551
1782246300	135.69999	-7.3	-5.10	141.5	142.1	134.6	459
1782159900	143	5.1	3.70	138.5	143	138.19999	538
1781900700	137.9	2.6	1.92	135.4	138	135.4	210
1781814300	135.3	0	0.00	135.9	136.6	134	224
1781727900	135.3	0.9	0.67	134.69999	135.3	134	206
1781641500	134.4	1.7	1.28	132.8	136.19999	132.19999	944
1781555100	132.69999	1.3	0.99	133.4	134.1	132.6	594
1781295900	131.4	-2.5	-1.87	132.8	132.8	128.69999	323
1781209500	133.9	5.1	3.96	129.6	133.9	129.19999	573
1781123100	128.8	-2.7	-2.05	130.5	133.6	128.4	903
1781036700	131.5	-3.2	-2.38	134.69999	135.6	128	1190
1780950300	134.69999	-3.4	-2.46	138.1	138.4	132.5	686
1780691100	138.1	0.7	0.51	136.4	140.4	135.1	1164
1780604700	137.4	-1.8	-1.29	139.6	139.8	135.5	578
1780518300	139.19999	1.4	1.02	137.69999	140	136	221
1780431900	137.8	2.4	1.77	136	138.4	135	306
1780345500	135.4	-1.6	-1.17	135.3	139.19999	133.9	1278
1780086300	137	-4.8	-3.39	142.4	144	133.4	1611
1779999900	141.8	-1.2	-0.84	142	143	137.6	1260
1779913500	143	-7	-4.67	152.19999	154	142.5	1346
1779827100	150	-2.7	-1.77	153.5	153.5	146.5	896
1779740700	152.69999	2.3	1.53	152.4	152.8	149.6	137
1779481500	150.4	1.1	0.74	149.4	150.4	146.9	621
1779395100	149.3	4.2	2.89	147	149.9	144.1	1519
1779308700	145.1	7	5.07	137.9	155	137	2018
1779222300	138.1	-0.7	-0.50	139.8	140.9	138.1	626
1779135900	138.8	-2.6	-1.84	143.5	143.5	136.9	3664
1778876700	141.4	-5.6	-3.81	143.6	145.8	140.8	1271
1778790300	147	2.5	1.73	144.8	151.69999	143.6	2641
1778703900	144.5	12	9.06	133.6	144.5	131.9	1446
1778617500	132.5	-2.7	-2.00	132.5	132.8	131.1	1139
1778531100	135.19999	2.5	1.88	133.4	136	131.8	1111
1778271900	132.69999	3.6	2.79	128.6	132.69999	128.3	974
1778185500	129.1	-3.7	-2.79	132.8	133.19999	128.3	844
1778099100	132.8	4.9	3.83	129.3	133.4	128.5	605
1778012700	127.9	1.4	1.11	127.3	128.5	125	988
1777926300	126.5	0.4	0.32	126	127.6	125	1000
1777580700	126.1	4.8	3.96	120	126.1	119.5	735
1777494300	121.3	-1.6	-1.30	122.7	123.3	119.1	1347
1777407900	122.9	0.4	0.33	122.3	123.1	121.8	549
1777321500	122.5	1.2	0.99	121.6	124.6	121.5	1514
1777062300	121.3	-3.7	-2.96	124.4	124.5	118.3	1193
1776975900	125	0.1	0.08	124.4	125	123	562
1776889500	124.9	1.1	0.89	124.7	126.1	123.7	1310
1776803100	123.8	1.7	1.39	123	124.4	122.9	816
1776716700	122.1	-2.2	-1.77	123.9	125.1	122.1	711
1776457500	124.3	-2.1	-1.66	127.8	127.8	124.1	568
1776371100	126.4	-0.8	-0.63	127.5	128.69999	125.4	647
1776284700	127.2	-0.1	-0.08	127	127.9	125.7	1097
1776198300	127.3	2.7	2.17	124.6	127.4	124.6	752
1776111900	124.6	0.6	0.48	123.3	124.6	123.2	262
1775852700	124	-1	-0.80	125	125.1	123.5	906
1775766300	125	2.7	2.21	121.7	128.3	120.6	2285
1775679900	122.3	5.1	4.35	118.6	123.5	118.6	1230
1775593500	117.2	-0.9	-0.76	117.6	118.3	115.9	529
1775161500	118.1	2.8	2.43	116	120.1	116	854
1775075100	115.3	2.6	2.31	113.6	117.2	113.6	1359
1774988700	112.7	2.4	2.18	110.4	112.7	108.9	1172
1774902300	110.3	1.6	1.47	109.2	110.4	106.5	1828