National Bank of Greece SA (PK)【NBGIF】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	-0.525	-2.94943820225	17.8	18	17	198	17.53640961	CS
4	-0.505	-2.84026996625	17.78	18.2	15.4	3836	16.76906978	CS
12	0.775	4.69696969697	16.5	18.2	15	4253	16.99143736	CS
26	2.575	17.5170068027	14.7	19	12.95	3621	17.00758324	CS
52	4.375	33.9147286822	12.9	19	12.15	3834	15.64960835	CS
156	10.715	163.338414634	6.56	19	5.37	4470	10.15004778	CS
260	14.395	499.826388889	2.88	19	2.51	7257	6.07069002	CS

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
1782768300	17.275	0.27	1.62	17.275	17.275	17.275	116
1782509280	17	-1	-5.56	17	17	17	248
1782422400	18	0	0.00	18	18	18	0
1782336000	18	0.2	1.12	17	18	17	254
1782250140	17.8	-0.4	-2.20	17.8	17.8	17.8	173
1782163500	18.2	0.57	3.23	17.99	18.2	17.99	2141
1781818140	17.63	0.02	0.11	17.63	17.78	17.63	15073
1781731740	17.61	0	0.00	17.61	17.61	17.61	0
1781645340	17.61	0	0.00	17.61	17.61	17.61	0
1781558940	17.61	1.51	9.38	17.61	17.61	17.61	100
1781299620	16.1	0	0.00	16.1	16.1	16.1	0
1781213220	16.1	-1.52	-8.63	16.059999	16.795	15.4	27098
1781126940	17.62	-0.01	-0.07	17.62	17.62	17.62	200
1781040540	17.6325	0.83	4.96	17.6325	17.6325	17.6325	1039
1780954140	16.8	0	0.00	16.8	16.8	16.8	0
1780694940	16.8	0	0.00	16.8	16.8	16.8	0
1780608540	16.8	-0.13	-0.74	17.64	17.64	16.8	3015
1780522140	16.925	-0.86	-4.81	16.925	16.925	16.925	200
1780435740	17.78	1.72	10.71	17.78	17.78	17.78	205
1780349340	16.059999	-1.08	-6.30	17.115	17.115	16.059999	1747
1780090080	17.14	1.14	7.13	17.14	17.14	17.14	235
1780003740	16	0	0.00	16	16	16	0
1779917340	16	0	0.00	16	16	16	0
1779830940	16	-0.04	-0.22	16.5	16.5	16	3021
1779485100	16.035	0	0.00	16.035	16.035	16.035	0
1779398700	16.035	0	0.00	16.035	16.035	16.035	0
1779312300	16.035	0.47	2.99	16.267499	16.267499	16.035	708
1779225660	15.57	0.57	3.80	15.9875	15.9875	15.57	909
1779139740	15	-2.24	-12.98	16.024999	16.024999	15	1201
1778880000	17.2375	0.24	1.40	17.2375	17.2375	17.2375	352
1778793900	17	0.25	1.49	17	17	17	411
1778707380	16.75	-0.64	-3.68	16.165	17.85	16.165	864
1778621340	17.39	0.99	6.04	16.95	17.75	16.95	715
1778534520	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1778275320	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1778188920	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1778102520	16.399999	0.65	4.13	16.5	16.5	16.399999	2168
1778016000	15.75	-0.61	-3.73	16.3	16.3	15	1783
1777930200	16.36	0	0.00	16.36	16.36	16.36	0
1777671000	16.36	0.36	2.25	15.905	16.36	15.905	300
1777584540	16	0.63	4.10	15.865	16	15.865	850
1777498200	15.37	0	0.00	15.37	15.37	15.37	0
1777411800	15.37	-0.56	-3.52	15.755	15.755	15.37	4926
1777325400	15.93	-0.37	-2.27	16.36	16.36	15.93	635
1777065780	16.3	-0.5	-2.98	16.3	16.3	16.3	507
1776979740	16.8	-0.95	-5.35	16.55	16.8	16.55	10135
1776893280	17.75	-0.24	-1.33	17.75	17.75	17.75	953
1776806940	17.99	0	0.00	17.99	17.99	17.99	0
1776720540	17.99	0.18	1.01	17.35	17.99	16.9	1285
1776460800	17.81	0.91	5.38	17.81	17.81	17.81	654
1776374940	16.9	-0.1	-0.59	17	18	16.9	4455
1776288360	17	-0.9	-5.03	17	17	17	31103
1776202140	17.9	1.15	6.87	17.75	17.9	17.75	36326
1776115200	16.75	0	0.00	16.75	16.75	16.75	0
1775856000	16.75	-0.25	-1.47	16.75	16.75	16.75	556
1775769900	17	0	0.00	17	17	17	0
1775683500	17	1.7	11.11	16.5	17.2	16.5	9211
1775597340	15.3	0	0.00	15.3	15.3	15.3	0
1775510940	15.3	0	0.00	15.3	15.3	15.3	859
1775164800	15.3	0	0.00	15.3	15.3	15.3	0
1775078400	15.3	-0.7	-4.38	16.02	16.02	15.3	1915
1774992540	16	1.51	10.40	15	16	15	2363
1774906080	14.4925	-0.51	-3.38	13.4	14.4925	12.95	687