Novartis AG【NOT】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	8.4	6.57688694018	127.72	137.16	126.24	5923	132.76567169	DE
4	5.98001	4.59505952014	130.13999	137.16	121.72	6879	129.46159261	DE
12	3.1	2.33047662006	133.02	137.16	117.1	5688	128.35416071	DE
26	16.62	13.9079497908	119.5	144.3	116	7392	130.19358193	DE
52	34.68	34.1876971609	101.44	144.3	96.42	7059	119.18649135	DE
156	37.12	37.4949494949	99	144.3	93.95	6635	117.69583272	DE
260	37.12	37.4949494949	99	144.3	93.95	6635	117.69583272	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	136.52	0.1	0.07	134.38	137.16	133.46	3424
1782419100	136.41999	1.4	1.04	135.16	136.72	134.3	5492
1782332700	135.02	0.84	0.63	134.08	136.56	133.69999	6381
1782246300	134.18	3.6	2.76	129.52	134.18	129.04	6483
1782159900	130.58	2.44	1.90	128.69999	130.63999	127.54	3466
1781900700	128.13999	-0.84	-0.65	127.72	129.6	126.24	7793
1781814300	128.97998	-2.42	-1.84	132.04	132.26	128.16	4550
1781727900	131.4	1.5	1.15	130.62	131.91999	129.9	5855
1781641500	129.9	-1.7	-1.29	131.54	131.6	128.32	8817
1781555100	131.6	-0.82	-0.62	133.78	133.82	130.46	8599
1781295900	132.41999	-0.28	-0.21	131.76	133.4	131.56	6961
1781209500	132.69999	5.28	4.14	128.5	133.24	128.18	8930
1781123100	127.42	-1.88	-1.45	128.38	129.6	127.42	7523
1781036700	129.3	2.28	1.79	126.22	129.63999	125.8	6612
1780950300	127.02	-2.02	-1.57	127.62	128.86	126.6	5804
1780691100	129.04	2.02	1.59	127.08	129.08	126.5	4882
1780604700	127.02	2	1.60	124.02	127.28	124	6852
1780518300	125.02	1.14	0.92	123.62	126.48	121.72	8951
1780431900	123.88	-2.06	-1.64	126.36	126.36	122.78	11542
1780345500	125.94	-3.38	-2.61	128.26	129.19999	124.5	6952
1780086300	129.32	-0.32	-0.25	130.13999	130.76	128.16	5130
1779999900	129.63999	-0.36	-0.28	129.76	130.12	127.94	7382
1779913500	130	-0.16	-0.12	130.8	131.62	129.4	3803
1779827100	130.16	-3.6	-2.69	133.22	133.22	129.52	7766
1779740700	133.76	2.42	1.84	131.8	133.97998	131.47998	2092
1779481500	131.34	-0.18	-0.14	131.52	131.52	130.12	3504
1779395100	131.52	1.3	1.00	129.72	131.52	128.96	8477
1779308700	130.22	0.26	0.20	129.82	130.94	129.32	7627
1779222300	129.96	2.24	1.75	127.32	130.58	126.86	3962
1779135900	127.72	0.38	0.30	126.76	129.22	126.1	3664
1778876700	127.34	-0.72	-0.56	127.8	129.5	126.8	4050
1778790300	128.06	1.02	0.80	127.88	129.1	127.26	1930
1778703900	127.04	1.02	0.81	126.12	128.6	126.08	8400
1778617500	126.02	2.98	2.42	122.44	126.82	122.44	4985
1778531100	123.04	-1.3	-1.05	122.48	125	122.48	5848
1778271900	124.34	0.42	0.34	124.36	124.58	123.32	2855
1778185500	123.92	-2.58	-2.04	126.16	126.56	123.6	6025
1778099100	126.5	2.4	1.93	125.38	126.84	124.84	2764
1778012700	124.1	0.94	0.76	123.66	126.04	123.08	5985
1777926300	123.16	-3.28	-2.59	125.5	126.52	123.16	3533
1777580700	126.44	4.06	3.32	121.84	126.6	121.84	3421
1777494300	122.38	-1.8	-1.45	125.32	125.32	121.74	4301
1777407900	124.18	0.44	0.36	120.98	124.36	117.1	10040
1777321500	123.74	0.56	0.45	123.92	124.16	122.84	5610
1777062300	123.18	-3.86	-3.04	126.5	126.8	122.22	6381
1776975900	127.04	1	0.79	125.34	127.04	125.06	7506
1776889500	126.04	-0.82	-0.65	127.5	128.16	125.6	4961
1776803100	126.86	-0.76	-0.60	128.46	128.46	125.96	4579
1776716700	127.62	-1.88	-1.45	128.32	129.08	127.36	5485
1776457500	129.5	2.82	2.23	126.62	129.74	126.62	4085
1776371100	126.68	-2.5	-1.94	129.18	129.18	126.6	7814
1776284700	129.18	-0.66	-0.51	129.56	131.26	127.16	4805
1776198300	129.84	-1.64	-1.25	130.9	132.1	129.26	5422
1776111900	131.47998	-0.68	-0.51	131.47998	131.9	130.69999	3143
1775852700	132.16	-0.76	-0.57	132.82	133.88	131.04	2333
1775766300	132.91999	1.02	0.77	131.69999	133	130.44	3017
1775679900	131.9	1.86	1.43	134.28	135.06	130.86	5605
1775593500	130.04	-3.54	-2.65	133.02	133.18	129.13999	3454
1775161500	133.58	-0.32	-0.24	133.26	133.97998	131.28	4869
1775075100	133.9	1.7	1.29	132.38	134.41999	132.36	4870
1774988700	132.19999	1.6	1.23	131.56	132.56	131.12	7220
1774902300	130.6	0.66	0.51	129.3	131.24	127.72	12776
1774646700	129.94	0.84	0.65	129.88	130.66	129.12	3492