Novonesis AS【NZM2】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	-1.99	-3.89127884239	51.14	51.14	48.74	1941	49.62298331	DE
4	-0.23	-0.465775617659	49.38	54.2	48.74	1941	50.80310865	DE
12	1.48	3.10467799455	47.67	55.16	45.15	1521	50.4577895	DE
26	-4.43	-8.26801045166	53.58	56.88	45.15	1549	51.55502578	DE
52	-13.97	-22.1324461343	63.12	65.72	45.15	1277	53.28586766	DE
156	8.55	21.0591133005	40.6	65.72	36.01	1730	52.83976664	DE
260	-21.95	-30.8720112518	71.1	72.62	36.01	1484	52.95336451	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
1780691100	48.99	-0.26	-0.53	49.24	50.18	48.99	3047
1780604700	49.25	0.3	0.61	49.06	49.42	49	2020
1780518300	48.95	-1	-2.00	49.96	49.96	48.74	1608
1780431900	49.95	-0.53	-1.05	50.56	50.6	49.5	1225
1780345500	50.48	0.8	1.61	50.3	50.94	50.14	1448
1780086300	49.68	-1.16	-2.28	51.14	51.14	49.68	3403
1779999900	50.84	-0.34	-0.66	50.68	51.1	50.38	2326
1779913500	51.18	0.3	0.59	51.02	51.32	50.58	3047
1779827100	50.88	-2.54	-4.75	53.2	53.2	50.44	5363
1779740700	53.42	1.46	2.81	53.98	54.2	53.28	3477
1779481500	51.96	0	0.00	52	52.08	51.48	2249
1779395100	51.96	1.76	3.51	50.14	52	50	1945
1779308700	50.2	0.65	1.31	49.76	50.36	49.5	1536
1779222300	49.55	0.09	0.18	49.43	50.12	49.43	686
1779135900	49.46	-1.78	-3.47	50.28	51.38	49.46	1303
1778876700	51.24	0.76	1.51	50.1	51.44	49.59	1615
1778790300	50.48	-0.16	-0.32	51	51.04	50.4	708
1778703900	50.64	0.1	0.20	50.86	51.72	50.64	1696
1778617500	50.54	0.44	0.88	50.56	51.04	50.38	974
1778531100	50.1	-0.58	-1.14	50.64	51.18	50.1	491
1778271900	50.68	1.33	2.70	49.38	51.16	49.37	1691
1778185500	49.35	-3.01	-5.75	52.12	52.12	49.35	1105
1778099100	52.36	-1.28	-2.39	53.68	53.72	52.26	338
1778012700	53.64	0.58	1.09	52.86	54.86	51.68	1309
1777926300	53.06	0.76	1.45	52.8	53.38	52.38	1681
1777580700	52.3	1.32	2.59	50.6	52.38	50.6	800
1777494300	50.98	0.32	0.63	50.82	51.1	50.74	1276
1777407900	50.66	-0.36	-0.71	50.8	50.86	50.48	659
1777321500	51.02	-0.42	-0.82	51.44	51.44	50.7	377
1777062300	51.44	0	0.00	51.36	51.56	51.28	821
1776975900	51.44	0.14	0.27	51.26	51.64	51.26	464
1776889500	51.3	0.58	1.14	50.72	51.3	50.72	588
1776803100	50.72	-0.28	-0.55	51.3	51.3	50.72	721
1776716700	51	0.02	0.04	50.28	51	50.18	485
1776457500	50.98	0.5	0.99	51	51.2	50.8	732
1776371100	50.48	-0.36	-0.71	51.14	51.14	50.48	543
1776284700	50.84	-1.02	-1.97	51.3	51.3	50.76	1180
1776198300	51.86	0.38	0.74	51.72	51.86	51.28	4688
1776111900	51.48	0.62	1.22	50.38	51.48	50.38	937
1775852700	50.86	-0.72	-1.40	51.5	51.5	50.78	1030
1775766300	51.58	-0.68	-1.30	52.02	52.02	51.08	652
1775679900	52.26	-1.24	-2.32	54.68	55.16	52.1	439
1775593500	53.5	1.86	3.60	51.6	53.5	51.6	961
1775161500	51.64	-0.3	-0.58	51.06	51.64	50.8	582
1775075100	51.94	-0.1	-0.19	51.56	52.18	51.38	691
1774988700	52.04	0.1	0.19	52.16	52.16	51.12	1392
1774902300	51.94	1.4	2.77	50.74	52.1	50.54	2019
1774646700	50.54	0.71	1.42	50.04	51.12	50.04	2107
1774560300	49.83	0.45	0.91	49.29	50.62	49.21	4853
1774473900	49.38	1.24	2.58	49.1	51.5	49.1	2120
1774387500	48.14	1.24	2.64	46.3	48.28	46.3	1835
1774301100	46.9	0.56	1.21	46.1	47.45	45.9	1660
1774041900	46.34	0.35	0.76	46.07	47.38	46.06	743
1773955500	45.99	-0.33	-0.71	46.27	46.27	45.15	1035
1773869100	46.32	-1.53	-3.20	47.74	47.74	46.32	2906
1773782700	47.85	0.09	0.19	47.45	47.88	47.21	683
1773696300	47.76	-0.04	-0.08	49.07	49.14	47.41	2615
1773437100	47.8	0.3	0.63	47.67	47.95	47.23	880
1773350700	47.5	0.57	1.21	46.85	47.75	46.32	1054
1773264300	46.93	0.13	0.28	46.6	47.01	46.45	855
1773177900	46.8	-1.6	-3.31	47.46	47.69	46.77	1388
1773091500	48.4	-0.39	-0.80	47.66	48.4	47.3	1045