Nexans (PK)【NEXNY】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	-9.605	-10.2727272727	93.5	93.86	83.895	607	90.85604613	DR
4	-13.505	-13.8655030801	97.4	97.4	83.895	574	92.32660343	DR
12	14.415	20.7469775475	69.48	97.43	64.44	911	77.86872	DR
26	9.895	13.3716216216	74	97.43	64.44	2657	73.59266598	DR
52	25.065	42.6058133605	58.83	97.43	55	3213	71.11839401	DR
156	40.9818	95.4992869327	42.9132	97.43	33.7825	2753	56.91798562	DR
260	34.441	69.6424960569	49.454	97.43	33.7825	2699	55.57805444	DR

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
1781040540	86.901	-1.91	-2.16	87.2	87.2	86.901	482
1780954140	88.815	-1.94	-2.14	88.815	88.815	88.815	349
1780694940	90.7565	0	0.00	90.7565	90.7565	90.7565	0
1780608540	90.7565	-3.1	-3.31	91.43	91.43	90.7565	702
1780522140	93.86	2.36	2.58	93.5	93.86	93.3992	895
1780435740	91.5	0.3	0.33	91.38	91.5	91.38	607
1780349340	91.2	-3.4	-3.59	91.2	91.2	91.2	354
1780090140	94.6002	0	0.00	94.6002	94.6002	94.6002	0
1780003740	94.6002	0	0.00	94.6002	94.6002	94.6002	0
1779917340	94.6002	0	0.00	94.6002	94.6002	94.6002	0
1779830940	94.6002	1.6	1.72	95.63	95.63	94.6002	1356
1779484920	93	1.5	1.64	93	93	93	267
1779398880	91.5	2	2.23	91.5	91.5	91.5	585
1779312060	89.5	0	0.00	89.5	89.5	89.5	0
1779225660	89.5	-3.11	-3.36	90.35	90.35	89.5	540
1779139740	92.61	-2.04	-2.16	94.5	94.5	92.61	327
1778880000	94.65	-2.75	-2.82	95.028	95.028	94.65	712
1778793780	97.4	0	0.00	97.4	97.4	97.4	0
1778707380	97.4	2.33	2.45	97.4	97.4	97.4	290
1778621340	95.0679	-1.23	-1.28	95.0679	95.0679	95.0679	240
1778534940	96.3	0.76	0.79	95.71	96.3	95.71	490
1778275200	95.5435	-1.89	-1.94	95.432	95.5435	95.08	812
1778188920	97.43	0	0.00	97.43	97.43	97.43	0
1778102520	97.43	5.43	5.90	97.43	97.43	97.43	192
1778016000	92	-0.9	-0.97	92	92	92	405
1777930200	92.9	0	0.00	92.9	92.9	92.9	0
1777671000	92.9	0	0.00	92.9	92.9	92.9	212
1777584540	92.9	2.65	2.94	93.05	93.05	92.9	414
1777498140	90.25	3.65	4.21	90.5	90.5	90.25	835
1777411800	86.6	7.53	9.52	86.6	86.6	86.6	437
1777325400	79.07	-1.77	-2.19	80.75	80.75	79.07	1000
1777065780	80.84	2.1	2.67	80.377	80.93	80.377	1570
1776979740	78.74	-1.57	-1.95	78.74	78.74	78.74	367
1776893340	80.31	0	0.00	80.31	80.31	80.31	0
1776806940	80.31	3.28	4.26	80.5	80.5	80.31	398
1776720540	77.03	0	0.00	77.03	77.03	77.03	0
1776461340	77.03	0	0.00	77.03	77.03	77.03	0
1776374940	77.03	0	0.00	77.03	77.03	77.03	0
1776288540	77.03	0	0.00	77.03	77.03	77.03	0
1776202140	77.03	0	0.00	77.03	77.03	77.03	0
1776115740	77.03	-0.62	-0.80	77.03	77.03	77.03	527
1775856000	77.65	8.8	12.78	76.77	77.65	76.016	2727
1775770140	68.8505	0	0.00	68.8505	68.8505	68.8505	0
1775683740	68.8505	0	0.00	68.8505	68.8505	68.8505	0
1775597340	68.8505	0	0.00	68.8505	68.8505	68.8505	0
1775510940	68.8505	1.17	1.73	68.75	68.8505	68.75	456
1775164920	67.68	-0.69	-1.01	67	68.21	67	1140
1775078400	68.37	3.93	6.10	69.19	69.19	68.37	1432
1774992480	64.44	0	0.00	64.44	64.44	64.44	0
1774906080	64.44	-2.29	-3.43	64.44	64.44	64.44	8671
1774646880	66.73	0	0.00	66.73	66.73	66.73	0
1774560480	66.73	-2.5	-3.61	68.05	68.05	66.73	703
1774473900	69.2325	2.13	3.18	68.65	69.2325	68.621	828
1774387560	67.099999	-2.38	-3.43	67.099999	67.099999	67.099999	591
1774301340	69.48	0	0.00	69.48	69.48	69.48	0
1774042140	69.48	0	0.00	69.48	69.48	69.48	0
1773955740	69.48	0	0.00	69.48	69.48	69.48	0
1773869340	69.48	1.29	1.89	69.48	69.48	69.48	894
1773782520	68.19	0	0.00	68.19	68.19	68.19	0
1773696120	68.19	0.58	0.86	68.315	68.315	68.19	585
1773437340	67.606	-1.12	-1.64	68.275	68.275	67.606	546
1773350940	68.73	0	0.00	68.73	68.73	68.73	0
1773264540	68.73	-3.57	-4.93	68.73	68.73	68.73	266
1773129600	72.295	0	0.00	72.295	72.295	72.295	0