NexGen Energy Ltd【NXE】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	1.13	8.19434372734	13.79	15.39	13.54	1094704	14.66975818	CS
4	0.31	2.12183436003	14.61	17.28	12.78	1555864	15.01799519	CS
12	-0.17	-1.12657388999	15.09	18.2	12.78	1786439	16.06636451	CS
26	3.23	27.630453379	11.69	18.91	11.69	2148179	16.0868709	CS
52	5.58	59.7430406852	9.34	18.91	8.68	2208250	13.59905621	CS
156	8.7	139.871382637	6.22	18.91	5.59	1945857	10.73262786	CS
260	9.75	188.588007737	5.17	18.91	4.43	1831291	9.0254506	CS

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
1781905200	14.92	-0.12	-0.80	14.6	14.96	14.6	1083238
1781818800	15.04	0.21	1.42	15.08	15.39	14.69	1333065
1781732400	14.83	-0.06	-0.40	14.92	15.27	14.77	1003930
1781646000	14.89	0.12	0.81	14.72	15.21	14.65	879531
1781559600	14.77	1.01	7.34	14.5	14.95	14.47	1193247
1781300400	13.76	0.15	1.10	13.79	13.97	13.54	1063745
1781214000	13.61	0.69	5.34	13.25	13.66	13.02	1424292
1781127600	12.92	-0.91	-6.58	13.64	13.88	12.78	2027553
1781041200	13.83	-0.67	-4.62	14.64	14.64	13.38	1655009
1780954800	14.5	0.15	1.05	14.68	14.76	14.29	1021747
1780695600	14.35	-1.53	-9.63	15.49	15.49	14.33	2859316
1780609200	15.88	0.07	0.44	15.72	16.07	15.45	1385022
1780522800	15.81	-1.37	-7.97	17.05	17.05	15.78	2129012
1780436400	17.18	1.36	8.60	15.7	17.28	15.6	2461160
1780350000	15.82	-0.09	-0.57	15.8	16.04	15.32	1268325
1780090800	15.91	0.33	2.12	15.65	16.07	15.43	1925597
1780004400	15.58	0.18	1.17	15.23	15.65	14.93	1677832
1779918000	15.4	0.22	1.45	15.08	15.62	14.95	1922538
1779831600	15.18	0.22	1.47	14.99	15.25	14.82	2030701
1779745200	14.96	0.21	1.42	15.01	15.05	14.82	598445
1779486000	14.75	0.24	1.65	14.61	14.91	14.53	1257210
1779399600	14.51	-0.04	-0.27	14.54	14.87	14.33	1326921
1779313200	14.55	0.04	0.28	14.68	14.79	14.35	1610605
1779226800	14.51	-0.98	-6.33	15.06	15.06	14.4	2131124
1778881200	15.49	-0.94	-5.72	16	16	15.44	2154597
1778794800	16.43	-0.28	-1.68	16.77	16.77	15.96	2258091
1778708400	16.71	-0.17	-1.01	16.99	16.99	16.11	2544406
1778622000	16.88	-0.42	-2.43	17.04	17.04	16.21	3390250
1778535600	17.3	0.69	4.15	17.1	17.57	16.559999	2590410
1778276400	16.61	-0.28	-1.66	17.03	17.05	16.42	1947693
1778190000	16.89	-0.68	-3.87	17.57	17.69	16.67	2662345
1778103600	17.57	1.08	6.55	16.36	17.59	16.17	3015773
1778017200	16.489999	-0.45	-2.66	17.1	17.43	16.32	1521340
1777930800	16.94	0.13	0.77	16.83	17.16	16.719999	1753352
1777671600	16.81	-0.25	-1.47	17.17	17.17	16.329999	1438336
1777585200	17.06	0.97	6.03	16.17	17.08	16.17	1717895
1777498800	16.09	-0.35	-2.13	16.41	16.54	15.93	1623749
1777412400	16.44	-0.55	-3.24	16.739999	16.93	16.11	1927789
1777326000	16.99	0.05	0.30	16.95	17.3	16.53	1961573
1777066800	16.94	-0.42	-2.42	17.54	17.6	16.83	1926504
1776980400	17.36	-0.53	-2.96	17.9	18.2	16.86	2694538
1776894000	17.89	1.25	7.51	17.26	17.9	16.9	1925063
1776807600	16.64	-0.71	-4.09	17.4	17.4	16.489999	1815095
1776721200	17.35	0.01	0.06	17.17	17.4	16.8	1890681
1776462000	17.34	-0.05	-0.29	17.74	18	17.25	2760529
1776375600	17.39	0.49	2.90	17.1	17.5	17.02	2458865
1776289200	16.9	0.47	2.86	16.54	17.25	16.39	1665470
1776202800	16.43	0.07	0.43	16.55	16.649999	16.18	1371280
1776116400	16.36	0.58	3.68	15.67	16.36	15.39	1314168
1775857200	15.78	-0.11	-0.69	16.2	16.3	15.75	1210701
1775770800	15.89	-0.1	-0.63	15.88	16.1	15.64	1297650
1775684400	15.99	0.21	1.33	16.79	17.08	15.78	1828648
1775598000	15.78	-0.2	-1.25	15.96	16.02	15.37	1483958
1775511600	15.98	-0.32	-1.96	16.43	16.46	15.78	1582250
1775166000	16.3	0.18	1.12	15.54	16.469999	15.52	1402862
1775079600	16.12	-0.02	-0.12	16.5	16.82	16.1	1781637
1774993200	16.14	1.08	7.17	15.38	16.19	15.37	1673910
1774906800	15.06	-0.26	-1.70	15.37	15.67	14.84	1453590
1774647600	15.32	-0.01	-0.07	15.09	15.51	14.95	1382560
1774561200	15.33	-0.85	-5.25	15.9	16.12	15.31	1164104
1774474800	16.18	0.22	1.38	16.36	16.71	16.079999	1312897
1774388400	15.96	0.34	2.18	15.48	16.03	15.32	1824351
1774302000	15.62	0.41	2.70	15.21	15.87	15.09	1954619
1774042800	15.21	-0.43	-2.75	15.86	15.98	14.92	4192735