National Grid Plc【NNGF】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	-0.385	-2.63247863248	14.625	14.795	14.105	5865	14.48961209	DE
4	0.075	0.529474055771	14.165	14.795	13.75	11822	14.07764848	DE
12	-1.15	-7.47238466537	15.39	15.595	13.655	12372	14.44844629	DE
26	1.04	7.87878787879	13.2	16.2	13	14901	14.71523038	DE
52	1.64	13.0158730159	12.6	16.2	11.6	12466	13.84387091	DE
156	1.84	14.8387096774	12.4	16.2	9.85	9529	12.60086054	DE
260	3.4	31.3653136531	10.84	16.2	9.7	8181	12.43675447	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
1782937500	14.16	-0.39	-2.65	14.4	14.5	14.105	5698
1782851100	14.545	-0.03	-0.21	14.67	14.795	14.48	8806
1782764700	14.575	-0.06	-0.38	14.68	14.72	14.4	5779
1782505500	14.63	0.08	0.55	14.69	14.69	14.57	4387
1782419100	14.55	0.12	0.83	14.625	14.675	14.485	4654
1782332700	14.43	0.15	1.02	14.36	14.52	14.275	3347
1782246300	14.285	0.06	0.46	14.19	14.365	13.97	13617
1782159900	14.22	0.15	1.07	13.955	14.22	13.89	2965
1781900700	14.07	0.13	0.93	14.02	14.07	13.75	12488
1781814300	13.94	-0.22	-1.55	13.905	13.97	13.85	14145
1781727900	14.16	-0.02	-0.11	14.165	14.215	13.98	4300
1781641500	14.175	0.09	0.60	14	14.175	14	3805
1781555100	14.09	-0.13	-0.91	14.22	14.22	13.885	16445
1781295900	14.22	0.18	1.25	14.005	14.22	13.98	14265
1781209500	14.045	0.03	0.21	14.025	14.15	13.91	15711
1781123100	14.015	0.1	0.68	13.905	14.095	13.85	7688
1781036700	13.92	0.12	0.83	13.935	14.155	13.9	16778
1780950300	13.805	-0.31	-2.20	14.22	14.22	13.805	49651
1780691100	14.115	0.12	0.82	14	14.22	13.95	19419
1780604700	14	-0.01	-0.04	14.165	14.165	13.88	12486
1780518300	14.005	0.31	2.26	13.915	14.2	13.84	13725
1780431900	13.695	-0.26	-1.83	13.945	13.945	13.655	14299
1780345500	13.95	-0.05	-0.36	14.17	14.17	13.73	15268
1780086300	14	-0.12	-0.81	14.12	14.18	13.9	16442
1779999900	14.115	-0.61	-4.11	14.505	14.505	14.005	11389
1779913500	14.72	-0.27	-1.80	15.045	15.05	14.705	9292
1779827100	14.99	-0.31	-2.03	15.295	15.295	14.97	10882
1779740700	15.3	0.39	2.62	15.05	15.4	15.005	6123
1779481500	14.91	0.02	0.13	14.91	15.055	14.8	11334
1779395100	14.89	0.24	1.60	14.615	14.89	14.565	20869
1779308700	14.655	0.08	0.55	14.565	14.675	14.4	22456
1779222300	14.575	0.18	1.25	14.47	14.675	14.38	7901
1779135900	14.395	0.49	3.56	13.84	14.395	13.78	14927
1778876700	13.9	-1.06	-7.09	14.895	14.895	13.715	36311
1778790300	14.96	0.21	1.42	14.94	15.16	14.85	2805
1778703900	14.75	-0.06	-0.37	15.04	15.04	14.665	5048
1778617500	14.805	0.07	0.51	14.68	14.86	14.63	2891
1778531100	14.73	-0.08	-0.51	14.705	14.86	14.5	10052
1778271900	14.805	0.01	0.07	14.605	14.85	14.6	9732
1778185500	14.795	-0.3	-1.95	15.09	15.23	14.68	9329
1778099100	15.09	0.09	0.60	14.995	15.2	14.865	16409
1778012700	15	-0.07	-0.43	15.065	15.16	14.75	14141
1777926300	15.065	-0.16	-1.02	15.105	15.3	14.9	12532
1777580700	15.22	0.37	2.49	14.86	15.26	14.86	2684
1777494300	14.85	-0.18	-1.20	15.045	15.045	14.705	2477
1777407900	15.03	0.09	0.60	14.98	15.06	14.865	10003
1777321500	14.94	-0.16	-1.06	15.265	15.265	14.83	27791
1777062300	15.1	0.21	1.38	14.785	15.1	14.785	4084
1776975900	14.895	0.22	1.46	14.68	14.895	14.655	6576
1776889500	14.68	0.32	2.19	14.65	14.77	14.53	1196
1776803100	14.365	-0.19	-1.31	14.655	14.8	14.365	61581
1776716700	14.555	-0.12	-0.78	14.585	14.77	14.415	7908
1776457500	14.67	-0.11	-0.71	14.8	14.815	14.525	9521
1776371100	14.775	-0.15	-1.01	14.84	15.11	14.775	21739
1776284700	14.925	-0.3	-1.94	15.22	15.22	14.845	4223
1776198300	15.22	0.04	0.30	15.155	15.23	14.95	11284
1776111900	15.175	-0.3	-1.94	15.42	15.45	15.045	5273
1775852700	15.475	0.06	0.42	15.52	15.595	15.405	11026
1775766300	15.41	0.14	0.88	15.39	15.56	15.325	11995
1775679900	15.275	0.2	1.33	15.24	15.46	15.115	21088
1775593500	15.075	-0.03	-0.17	15.07	15.215	15.07	21229
1775161500	15.1	-0.1	-0.66	14.9	15.3	14.8	8269