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	-4.38	-5.23923444976	83.6	84.44	79.22	971	82.61296087	DR
4	-12.21	-13.3544788363	91.43	91.43	79.22	1085	86.96227297	DR
12	2.45	3.19135078807	76.77	97.43	76.016	799	87.19267064	DR
26	4.95	6.66487141511	74.27	97.43	64.44	2752	74.29760895	DR
52	14.94	23.2420659614	64.28	97.43	61.67	3101	71.97172587	DR
156	35.26	80.2092811647	43.96	97.43	33.7825	2683	57.64201073	DR
260	29.766	60.1892667934	49.454	97.43	33.7825	2681	55.75452997	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
1783027740	79.22	-2.53	-3.09	79.22	79.22	79.22	313
1782941280	81.75	0	0.00	81.75	81.75	81.75	0
1782854880	81.75	0	0.00	81.75	81.75	81.75	0
1782768480	81.75	0	0.00	81.75	81.75	81.75	0
1782509280	81.75	-2.69	-3.19	82	82	80.63	1319
1782422460	84.44	-4.36	-4.91	83.6	84.44	83.6	623
1782336300	88.8	0	0.00	88.8	88.8	88.8	0
1782249900	88.8	0	0.00	88.8	88.8	88.8	0
1782163500	88.8	0.16	0.18	90.43	90.56	88.8	5493
1781818140	88.64	0.64	0.73	88.64	88.64	88.64	601
1781731740	88	2	2.33	88	88	88	412
1781645340	86	0	0.00	86	86	86	0
1781558940	86	1.19	1.40	86	86	86	507
1781299740	84.815	-0.09	-0.10	84.296	85.67	84.05	1255
1781213220	84.9	1.01	1.20	84.9	84.9	84.9	719
1781126940	83.895	-3.01	-3.46	83.895	83.895	83.895	554
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