Next PLC【NXG】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	-2.65	-1.53801508996	172.3	172.3	169.65	3	171.01111111	DE
4	10.3	6.46375902102	159.35	174.3	159.35	22	171.07923077	DE
12	15.05	9.73479948254	154.6	174.3	142.3	28	157.15149379	DE
26	10.65	6.69811320755	159	174.3	137	44	155.25895103	DE
52	25.65	17.8125	144	174.3	133	50	148.04192437	DE
156	86.65	104.397590361	83	174.3	78.5	66	124.62140264	DE
260	86.65	104.397590361	83	174.3	78.5	66	124.62140264	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
1783110300	171.25	0	0.00	171.25	171.25	171.25	0
1783023900	171.25	0	0.00	171.25	171.25	171.25	0
1782937500	171.25	1.6	0.94	171.35	171.35	171.25	6
1782851100	169.65	-2.65	-1.54	169.65	169.65	169.65	2
1782764700	172.3	-2	-1.15	172.3	172.3	172.3	1
1782505500	174.3	0.2	0.11	173.95	174.3	173.95	144
1782419100	174.1	5.1	3.02	172.9	174.1	172.9	9
1782332700	169	2.9	1.75	169	169	169	20
1782246300	166.1	0.85	0.51	166.1	166.1	166.1	1
1782159900	165.25	0	0.00	165.25	165.25	165.25	0
1781900700	165.25	1.15	0.70	166.4	166.4	165.25	57
1781814300	164.1	0	0.00	164.1	164.1	164.1	0
1781727900	164.1	-5.3	-3.13	166.94999	166.94999	164.1	8
1781641500	169.4	0	0.00	169.4	169.4	169.4	0
1781555100	169.4	5.1	3.10	169.4	169.4	169.4	6
1781295900	164.3	0	0.00	164.3	164.3	164.3	0
1781209500	164.3	4.95	3.11	163.69999	164.3	163.69999	5
1781123100	159.35	0	0.00	159.35	159.35	159.35	0
1781036700	159.35	0	0.00	159.35	159.35	159.35	0
1780950300	159.35	2.15	1.37	159.35	159.35	159.35	1
1780691100	157.19999	2.5	1.62	157.19999	157.19999	157.19999	1
1780604700	154.69999	0	0.00	154.69999	154.69999	154.69999	0
1780518300	154.69999	0	0.00	154.69999	154.69999	154.69999	0
1780431900	154.69999	0.05	0.03	151.69999	154.69999	151.69999	2
1780345500	154.65	-0.45	-0.29	154.65	154.65	154.65	1
1780086300	155.1	0	0.00	155.1	155.1	155.1	0
1779999900	155.1	0	0.00	155.1	155.1	155.1	0
1779913500	155.1	0	0.00	155.1	155.1	155.1	0
1779827100	155.1	7.55	5.12	155.1	155.1	155.1	57
1779740700	147.55	0	0.00	147.55	147.55	147.55	0
1779481500	147.55	0	0.00	147.55	147.55	147.55	0
1779395100	147.55	0	0.00	147.55	147.55	147.55	0
1779308700	147.55	5.25	3.69	147.55	147.55	147.55	1
1779222300	142.3	0	0.00	142.3	142.3	142.3	0
1779135900	142.3	0	0.00	142.3	142.3	142.3	0
1778876700	142.3	-3.7	-2.53	142.3	142.3	142.3	1
1778790300	146	0	0.00	146	146	146	0
1778703900	146	0	0.00	146	146	146	0
1778617500	146	-4.7	-3.12	145.9	146	145.9	181
1778531100	150.69999	-2.15	-1.41	150.69999	150.69999	150.69999	16
1778271900	152.85	-4.2	-2.67	152.1	155.3	152.1	3
1778185500	157.05	6.05	4.01	157.05	157.05	157.05	1
1778099100	151	0.5	0.33	151	151	151	100
1778012700	150.5	3	2.03	150.65	150.65	150.5	38
1777926300	147.5	-7.9	-5.08	149.69999	149.85	147.5	12
1777580700	155.4	0	0.00	155.4	155.4	155.4	0
1777494300	155.4	0	0.00	155.4	155.4	155.4	0
1777407900	155.4	0	0.00	155.4	155.4	155.4	0
1777321500	155.4	1.35	0.88	154.9	155.4	154.9	4
1777062300	154.05	-3.75	-2.38	151.65	154.05	151.65	2
1776975900	157.8	0	0.00	157.8	157.8	157.8	0
1776889500	157.8	0	0.00	157.8	157.8	157.8	0
1776803100	157.8	0	0.00	157.8	157.8	157.8	0
1776716700	157.8	3.35	2.17	156.44999	157.8	156.44999	51
1776457500	154.44999	0	0.00	154.44999	154.44999	154.44999	0
1776371100	154.44999	0	0.00	154.44999	154.44999	154.44999	0
1776284700	154.44999	0.85	0.55	154.44999	154.44999	154.44999	21
1776198300	153.6	-1.05	-0.68	156.15	156.15	153.6	21
1776111900	154.65	-0.55	-0.35	154.6	154.65	154.6	97
1775852700	155.19999	7.15	4.83	155.19999	155.19999	155.19999	1
1775766300	148.05	0	0.00	148.05	148.05	148.05	0
1775679900	148.05	0	0.00	148.05	148.05	148.05	0
1775593500	148.05	-1.95	-1.30	150.55	150.6	148.05	3