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	-0.95999	-0.737659500358	130.13999	130.76	121.72	7885	125.75556091	DE
4	4.82	3.87584432293	124.36	133.97999	121.72	5789	127.70038046	DE
12	-4.6	-3.43848108835	133.78	136.97999	117.1	6024	128.52638926	DE
26	15.12	13.2561809574	114.06	144.3	110.4	7428	128.58681565	DE
52	26.66	26.0046820133	102.52	144.3	96.42	6869	118.04181375	DE
156	30.18	30.4848484848	99	144.3	93.95	6640	116.98837084	DE
260	30.18	30.4848484848	99	144.3	93.95	6640	116.98837084	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
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	126.92	129.74	126.8	4066
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
1774560300	129.1	-1.02	-0.78	129.63999	131	128.91999	4169
1774473900	130.12	2.76	2.17	128.02	131.13999	127.08	3703
1774387500	127.36	-0.18	-0.14	126.44	128.41999	126.44	5453
1774301100	127.54	1.3	1.03	125.04	128.28	123.76	9291
1774041900	126.24	-0.7	-0.55	130	130.5	125.6	6934
1773955500	126.94	-3.08	-2.37	129.96	130.62	126.88	10271
1773869100	130.02	-4.18	-3.11	134.88	134.97998	129.06	8163
1773782700	134.19999	-0.52	-0.39	133.68	135.5	133.32	8782
1773696300	134.72	0.58	0.43	136.97998	136.97998	133.26	15346
1773437100	134.13999	-0.36	-0.27	133.78	135.56	133.06	11997
1773350700	134.5	1.4	1.05	132.97998	134.94	132.96	13688
1773264300	133.1	-2.06	-1.52	135.36	135.56	133.1	22943
1773177900	135.16	-4	-2.87	137.41999	138.47998	134.47998	12482
1773091500	139.16	2.02	1.47	135.19999	139.28	134.4	16007
1772832300	137.13999	-1.52	-1.10	138.3	138.78	134.9	16189