Naspers Ltd【NNW】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	0.6	1.36363636364	44	44.8	42.2	699	43.7123318	DE
4	-3	-6.3025210084	47.6	47.6	42.2	364	44.47704121	DE
12	-3.2	-6.69456066946	47.8	51	42.2	412	45.33221046	DE
26	-13.4	-23.1034482759	58	60.5	42.2	618	47.29647972	DE
52	-20.4	-31.3846153846	65	65.08	42.2	554	49.75700748	DE
156	-109.9	-71.1326860841	154.5	161.5	42.2	540	52.27602978	DE
260	-109.9	-71.1326860841	154.5	161.5	42.2	540	52.27602978	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
1782851100	42.799999	-1.8	-4.04	44.2	44.2	42.799999	365
1782764700	44.6	2.2	5.19	42.2	44.8	42.2	1369
1782505500	42.4	-0.8	-1.85	42.6	42.6	42.2	402
1782419100	43.2	-0.4	-0.92	43.4	43.6	43.2	505
1782332700	43.6	0.8	1.87	44	44	43	854
1782246300	42.799999	-1	-2.28	43.4	43.4	42.799999	368
1782159900	43.8	-0.6	-1.35	45.2	45.2	43.4	540
1781900700	44.4	-0.2	-0.45	44.2	44.8	44.2	226
1781814300	44.6	-0.2	-0.45	44.6	45	44.6	536
1781727900	44.8	-1.2	-2.61	45.4	45.4	44.8	151
1781641500	46	0.4	0.88	45.8	46	45.8	220
1781555100	45.6	0.4	0.88	45.8	46.2	45.6	116
1781295900	45.2	-0.6	-1.31	45.2	45.2	44.6	83
1781209500	45.8	-0.2	-0.43	45.4	45.8	45.4	119
1781123100	46	-0.6	-1.29	46.8	46.8	46	501
1781036700	46.6	0	0.00	46.6	46.6	46.6	30
1780950300	46.6	0.2	0.43	46.4	46.6	46.4	143
1780691100	46.4	0	0.00	46.4	46.4	46.4	30
1780604700	46.4	-0.8	-1.69	47.4	47.4	46.4	372
1780518300	47.2	-1.4	-2.88	47.6	47.6	47.2	357
1780431900	48.6	4.2	9.46	47	49.2	47	1265
1780345500	44.4	-0.4	-0.89	44	45.6	44	1535
1780086300	44.8	1.2	2.75	44.4	44.8	44.4	185
1779999900	43.6	0.2	0.46	43.6	43.6	43.6	15
1779913500	43.4	-0.6	-1.36	44.6	44.8	43.4	112
1779827100	44	-1.6	-3.51	45	45	44	2906
1779740700	45.6	1.6	3.64	45.6	46.4	45.6	587
1779481500	44	-0.8	-1.79	44.8	44.8	44	127
1779395100	44.8	-1.8	-3.86	46.4	46.4	44.8	150
1779308700	46.6	0.8	1.75	45.8	46.6	45.8	434
1779222300	45.8	1.4	3.15	46	46	45.8	426
1779135900	44.4	0.2	0.45	44.4	45	44	169
1778876700	44.2	0.2	0.45	44.4	44.4	43.6	824
1778790300	44	-1	-2.22	44.6	44.6	44	88
1778703900	45	1.4	3.21	43.8	45	43.8	832
1778617500	43.6	-3	-6.44	43.8	43.8	42.4	1662
1778531100	46.6	-0.2	-0.43	46.6	46.6	46.4	407
1778271900	46.8	-1.6	-3.31	47	47.4	46.8	589
1778185500	48.4	0.8	1.68	48	48.4	48	27
1778099100	47.6	2.2	4.85	45.8	48.2	45.8	617
1778012700	45.4	-1	-2.16	46.2	46.4	45.4	294
1777926300	46.4	0.6	1.31	46.2	46.8	45.8	59
1777580700	45.8	0	0.00	44.4	46	44.4	182
1777494300	45.8	0	0.00	45.8	45.8	45.8	28
1777407900	45.8	-1.6	-3.38	47.2	47.2	45.8	278
1777321500	47.4	0	0.00	47.4	47.4	47.4	0
1777062300	47.4	-0.4	-0.84	47	47.4	47	212
1776975900	47.8	0	0.00	47.8	47.8	47.8	3
1776889500	47.8	-1.4	-2.85	48.4	48.4	47.8	525
1776803100	49.2	0.2	0.41	49.2	49.2	49.2	58
1776716700	49	-2	-3.92	48.6	49.4	48.6	565
1776457500	51	2.2	4.51	48	51	48	330
1776371100	48.8	1	2.09	47.8	48.8	47.8	150
1776284700	47.8	0.4	0.84	47.4	48.2	47.4	350
1776198300	47.4	1	2.16	46.8	47.4	46.8	158
1776111900	46.4	-0.4	-0.85	46	46.4	46	48
1775852700	46.8	0.4	0.86	46.2	46.8	46.2	146
1775766300	46.4	-2	-4.13	47.6	47.6	46.4	171
1775679900	48.4	4.4	10.00	47.8	48.6	47.8	67
1775593500	44	0	0.00	44.4	45	43.8	1418
1775161500	44	-2	-4.35	44.8	44.8	43.6	8127
1775075100	46	2	4.55	46.2	46.2	45.2	242