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	18.14	9.20999187652	196.96	242.95	181.02	58798	220.63679496	DE
4	59.90001	38.5953697549	155.19999	242.95	147.16	43031	193.01806877	DE
12	121.6	130.053475936	93.5	242.95	78	39154	146.86345413	DE
26	126.1	141.685393258	89	242.95	60.5	30035	120.99095084	DE
52	180.5	521.676300578	34.6	242.95	34.6	28769	97.95104297	DE
156	199.3	1261.39240506	15.8	242.95	14.9	24238	88.33519549	DE
260	199.3	1261.39240506	15.8	242.95	14.9	24238	88.33519549	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775075100	88.5	-1	-1.12	91.5	93	87.5	35815
1774988700	89.5	9	11.18	81.5	90	80.5	43128
1774902300	80.5	-6.5	-7.47	87.5	90	78	46234
1774646700	87	-5.5	-5.95	93	94	87	30724
1774560300	92.5	-6	-6.09	98.5	99.5	91.5	21897
1774473900	98.5	-2.5	-2.48	101	103	98	17460
1774387500	101	2.5	2.54	98.5	102	96.5	22863
1774301100	98.5	-2.5	-2.48	98.5	105	97.5	32103
1774041900	101	-3	-2.88	105	107	97	15230
1773955500	104	1	0.97	103	106	99	28994
1773869100	103	2	1.98	103	107	98.5	42785
1773782700	101	-12	-10.62	113	114	97.5	72306
1773696300	113	15	15.31	100	116	100	78759
1773437100	98	4	4.26	93.5	102	92.5	37750
1773350700	94	-1	-1.05	94	96	92.5	12534
1773264300	95	11	13.10	85	98.5	84	69178
1773177900	84	2.5	3.07	82.5	84.5	81	10789
1773091500	81.5	4	5.16	76	82	74	10785
1772832300	77.5	-5	-6.06	81.5	83.5	76.5	7391
1772745900	82.5	-1	-1.20	83	85.5	79.5	11251