Yandex NV【YDX】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	-50.16	-20.9436325678	239.5	254.65	188.68	40014	216.43073843	DE
4	-22.06	-10.4351939451	211.4	261	173.58	41393	217.7302056	DE
12	84.32	80.2894686726	105.02	261	103.52	39914	183.75645647	DE
26	115.84	157.605442177	73.5	261	60.5	32862	142.57191187	DE
52	145.54	332.283105023	43.8	261	37.6	29919	113.80888911	DE
156	173.54	1098.35443038	15.8	261	14.9	25289	99.57732833	DE
260	173.54	1098.35443038	15.8	261	14.9	25289	99.57732833	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	201.35	-40.6	-16.78	243	246.3	200.85	75571
1782851100	241.95	13.35	5.84	233.15	254.65	226	25151
1782764700	228.6	17	8.03	214.75	230.8	205.6	28693
1782505500	211.6	-13.4	-5.96	219.95	222	206.1	34091
1782419100	225	-4	-1.75	239.5	242.15	222.6	37177
1782332700	229	-13.65	-5.63	246.9	250.2	219.65	34680
1782246300	242.65	-5.5	-2.22	233	258.95	224.05	53188
1782159900	248.15	2.95	1.20	247.05	261	243.25	32709
1781900700	245.2	-4.6	-1.84	249.45	250.05	241.8	13001
1781814300	249.8	4.9	2.00	253	260.75	240.2	44977
1781727900	244.9	14.85	6.46	232.15	257.6	227.65	60116
1781641500	230.05	6.65	2.98	224.95	238.9	217.6	28352
1781555100	223.4	22.8	11.37	215.3	226.5	211	41845
1781295900	200.6	8.94	4.66	202.7	210.6	193.6	40803
1781209500	191.66	8.2	4.47	182.22	197.4	177.88	22911
1781123100	183.46	-6.54	-3.44	186.5	199.92	179.2	28433
1781036700	190	0.8	0.42	195.82	205.05	173.58	56497
1780950300	189.2	-8.7	-4.40	197.7	209.55	189.18	55721
1780691100	197.9	-25.95	-11.59	218.85	218.85	187.96	67233
1780604700	223.85	6.85	3.16	211.4	227.9	201.65	47323
1780518300	217	-7.4	-3.30	223.05	230.1	213.5	42666
1780431900	224.4	-3.4	-1.49	230.7	242.95	224.05	66672
1780345500	227.8	29.92	15.12	206.25	236.6	205.05	96169
1780086300	197.88	2.9	1.49	196.96	200	181.02	41160
1779999900	194.98	15.5	8.64	196	201.55	188.42	63456
1779913500	179.48	0.58	0.32	179	182.98	170.4	26040
1779827100	178.9	-14.12	-7.32	190.3	192.56	176.78	34469
1779740700	193.02	8.5	4.61	188.62	195.88	188.62	24081
1779481500	184.52	-4.26	-2.26	192.02	194.98	181.6	32617
1779395100	188.78	23.58	14.27	174.9	195.76	170.5	39403
1779308700	165.19999	-5.18	-3.04	171.02	176.86	164.04	32179
1779222300	170.38	-1.36	-0.79	169.74	174.5	158	36879
1779135900	171.74	-18.34	-9.65	188.22	194.04	163.54	38050
1778876700	190.08	-1.34	-0.70	184.42	196.78	180.02	39581
1778790300	191.42	14.02	7.90	178.6	199.98	175.34	41889
1778703900	177.4	24.86	16.30	157	185.62	155.5	81565
1778617500	152.54	-5.46	-3.46	157.1	158.44	147.16	20410
1778531100	158	7.68	5.11	150.69999	166.6	148.19999	33074
1778271900	150.32	-7.26	-4.61	155.19999	159.13999	149.74	22945
1778185500	157.58	-8.34	-5.03	166	167.5	150.5	48519
1778099100	165.91999	15.14	10.04	151.47998	166.97998	149.38	46514
1778012700	150.78	-0.26	-0.17	153.1	154.38	144.52	30006
1777926300	151.04	33.32	28.30	137	153	132.34	72940
1777580700	117.72	-2.88	-2.39	120.96	125.2	115.24	33490
1777494300	120.6	4.82	4.16	117.9	122.86	115.24	24107
1777407900	115.78	-7.18	-5.84	123.78	123.78	113.48	22972
1777321500	122.96	-2.54	-2.02	126	127.58	118.56	28521
1777062300	125.5	-8.44	-6.30	135.46	140.68	124.58	27134
1776975900	133.94	0.92	0.69	131.34	141.36	130.88	23697
1776889500	133.02	-0.2	-0.15	136.8	142.18	132.76	13006
1776803100	133.22	-0.28	-0.21	135.62	137.97998	132.5	12317
1776716700	133.5	0.16	0.12	130.19999	136.69999	129.19999	19146
1776457500	133.34	-7.14	-5.08	137.6	141.84	130.96	46815
1776371100	140.47998	-0.62	-0.44	140.82	144.94	136.18	25641
1776284700	141.1	4.1	2.99	135.8	141.1	130.56	39515
1776198300	137	6	4.58	132.36	141	132.36	40795
1776111900	131	7.82	6.35	120.36	136.06	120.02	45698
1775852700	123.18	7.08	6.10	116.1	127.78	112.18	59793
1775766300	116.1	9.3	8.71	105.02	116.1	103.52	52952
1775679900	106.8	5.9	5.85	107.02	109.74	102.02	46010
1775593500	100.9	6.9	7.34	95.51	101.8	94.17	37501
1775161500	94	5.5	6.21	85.5	94.5	83	48013