Nabaltec Ag Inh【NTG】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	-0.15	-1.26582278481	11.85	12.35	11.35	4662	11.78837838	DE
4	1.2	11.4285714286	10.5	12.35	10.4	6123	11.18417808	DE
12	1.000001	9.34580461176	10.699999	12.35	9.96	4267	10.89963856	DE
26	-0.65	-5.26315789474	12.35	13.1	9.96	4371	11.59311475	DE
52	-4.3	-26.875	16	16.25	9.96	3205	12.34077511	DE
156	-9	-43.4782608696	20.7	21.3	9.96	2503	14.35608746	DE
260	-24.1	-67.3184357542	35.8	39.6	9.96	2657	20.78567009	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
1780604700	11.6	0.05	0.43	11.65	11.9	11.5	2675
1780518300	11.55	-0.15	-1.28	11.5	11.75	11.35	2326
1780431900	11.7	-0.1	-0.85	11.6	11.85	11.5	5392
1780345500	11.8	-0.3	-2.48	12.05	12.35	11.75	8301
1780086300	12.1	0.4	3.42	11.85	12.3	11.7	4616
1779999900	11.7	0.2	1.74	11.45	11.85	11.2	5952
1779913500	11.5	0.5	4.55	11.1	11.5	11	8352
1779827100	11	-0.2	-1.79	11.2	11.35	10.95	5039
1779740700	11.2	-0.35	-3.03	11.6	11.6	11.15	7540
1779481500	11.55	0.9	8.45	10.6	11.55	10.6	15902
1779395100	10.65	-0.2	-1.84	10.95	10.95	10.55	9884
1779308700	10.85	0.25	2.36	10.65	10.85	10.5	29394
1779222300	10.6	0.05	0.47	10.75	10.75	10.55	1450
1779135900	10.55	-0.25	-2.31	10.65	10.699999	10.5	2073
1778876700	10.8	0.25	2.37	10.55	10.8	10.5	4468
1778790300	10.55	-0.1	-0.94	10.75	10.75	10.55	959
1778703900	10.65	-0.15	-1.39	10.85	10.85	10.65	1402
1778617500	10.8	0.3	2.86	10.699999	10.8	10.4	1705
1778531100	10.5	0.1	0.96	10.4	10.5	10.4	1394
1778271900	10.4	-0.25	-2.35	10.5	10.55	10.4	3639
1778185500	10.65	0	0.00	10.65	10.699999	10.449999	11973
1778099100	10.65	-0.25	-2.29	10.85	10.95	10.65	3453
1778012700	10.9	0.15	1.40	10.699999	10.9	10.699999	1362
1777926300	10.75	0.1	0.94	10.699999	10.75	10.65	2712
1777580700	10.65	-0.1	-0.93	10.6	10.85	10.6	7350
1777494300	10.75	0.15	1.42	10.65	10.75	10.65	2202
1777407900	10.6	-0.3	-2.75	10.9	10.95	10.6	3759
1777321500	10.9	-0.1	-0.91	10.9	10.9	10.8	2145
1777062300	11	0	0.00	11	11	11	0
1776975900	11	-0.1	-0.90	10.9	11	10.8	3362
1776889500	11.1	-0.35	-3.06	11.3	11.3	10.9	4796
1776803100	11.45	0.5	4.57	10.85	11.45	10.85	2738
1776716700	10.95	0	0.00	11	11	10.65	3253
1776457500	10.95	0.25	2.34	10.75	10.95	10.65	2750
1776371100	10.699999	0.1	0.94	10.5	10.699999	10.4	3777
1776284700	10.6	0.15	1.44	10.5	10.6	10.5	495
1776198300	10.449999	0	0.00	10.449999	10.5	10.449999	1389
1776111900	10.449999	0.1	0.97	10.449999	10.6	10.4	1409
1775852700	10.35	0.05	0.49	10.55	10.55	10.199999	4197
1775766300	10.3	-0.05	-0.48	10.4	10.5	10.3	3873
1775679900	10.35	-0.1	-0.96	10.55	10.6	10.35	2908
1775593500	10.449999	0.25	2.45	10.25	10.5	10.25	3314
1775161500	10.199999	-0.25	-2.39	10.5	10.5	10.199999	2080
1775075100	10.449999	-0.15	-1.42	10.55	10.55	10.449999	303
1774988700	10.6	0.5	4.95	10.15	10.6	10.15	1338
1774902300	10.1	-0.15	-1.46	10.25	10.3	10.1	5704
1774646700	10.25	0.05	0.49	10.15	10.35	10.15	2948
1774560300	10.199999	-0.4	-3.77	10.5	10.5	10.199999	3470
1774473900	10.6	0.25	2.42	10.15	10.6	10.15	4628
1774387500	10.35	0.2	1.97	10.15	10.449999	10.15	2372
1774301100	10.15	-0.3	-2.87	10.3	10.75	9.96	2882
1774041900	10.449999	-0.1	-0.95	10.55	10.6	10.4	3933
1773955500	10.55	-0.25	-2.31	10.55	10.65	10.3	3529
1773869100	10.8	0.15	1.41	10.65	10.8	10.5	1683
1773782700	10.65	-0.1	-0.93	10.75	10.75	10.5	2285
1773696300	10.75	0.05	0.47	10.6	10.75	10.5	3675
1773437100	10.699999	-0.05	-0.47	10.699999	10.699999	10.6	2460
1773350700	10.75	0.2	1.90	10.65	10.75	10.55	924
1773264300	10.55	-0.3	-2.76	10.85	10.9	10.55	2529
1773177900	10.85	-0.05	-0.46	10.85	10.85	10.55	5659
1773091500	10.9	-0.3	-2.68	10.95	11.25	10.4	5949
1772832300	11.2	0	0.00	11.25	11.35	11.05	3622
1772745900	11.2	-1.25	-10.04	12.3	12.55	10.95	20997