Nexon Company Ltd (PK)【NEXOY】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	0.65	4.81838398814	13.49	14.78	13.3616	71470	13.96900353	DR
4	0.426	3.10631471489	13.714	14.78	13.0101	71425	13.59867511	DR
12	-2.98	-17.4065420561	17.12	17.94	13.0101	49770	14.56968618	DR
26	-11.99	-45.8859548412	26.13	28.82	13.0101	41883	17.26369461	DR
52	-5.07	-26.3925039042	19.21	28.82	13.0101	27625	18.68523469	DR
156	-4.16	-22.7322404372	18.3	28.82	12.5	31703	17.10541207	DR
260	-6.86	-32.6666666667	21	28.82	12.5	30513	18.1972772	DR

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
1783545840	14.14	-0.34	-2.35	14.3	14.31	14.05	52826
1783459740	14.48	0.17	1.19	14.78	14.78	14.32	62453
1783373340	14.31	0.5	3.62	14.182	14.32	14.182	79019
1783027740	13.81	0.35	2.60	13.92	13.92	13.745	41842
1782941280	13.46	0.2	1.51	13.49	13.49	13.3616	102564
1782854880	13.26	-0.7	-5.01	13.5	13.5	13.18	162785
1782768300	13.96	0.75	5.68	13.96	13.96	13.61	88560
1782509280	13.21	0.15	1.15	13.29	13.3	13.21	53588
1782422460	13.06	-0.06	-0.46	13.124	13.6999	13.04	53037
1782336000	13.12	-0.32	-2.38	13.06	13.12	13.0101	81394
1782250140	13.44	-0.16	-1.18	13.45	13.47	13.218	143727
1782163500	13.6	-0.13	-0.95	13.64	13.68	13.48	114519
1781818140	13.73	-0.02	-0.15	13.75	13.8	13.69	35784
1781731740	13.75	0.06	0.44	13.8508	13.9099	13.75	18851
1781645340	13.69	0.08	0.59	13.75	13.75	13.414	61368
1781558940	13.61	-0.08	-0.58	13.62	13.68	13.61	71674
1781299740	13.69	-0.12	-0.87	13.63	13.7099	13.61	40304
1781213220	13.81	0.22	1.62	13.6	13.875	13.6	51235
1781126940	13.59	0.05	0.37	13.714	13.7599	13.58	22943
1781040540	13.54	-0.45	-3.18	13.71	13.75	13.473	91997
1780954140	13.985	0.18	1.34	14.05	14.14	13.97	66561
1780694940	13.8	-0.02	-0.14	14.08	14.08	13.8	18870
1780608540	13.82	-0.69	-4.76	13.81	13.847	13.74	36367
1780522140	14.51	0.04	0.28	14.5168	14.55	14.4487	50105
1780435740	14.47	0.12	0.84	14.46	14.52	14.42	44185
1780349340	14.35	0.39	2.79	14.35	14.41	14.28	43535
1780090080	13.96	-0.35	-2.45	13.8701	14.02	13.8701	60099
1780003320	14.31	0.01	0.07	14.3	14.5225	14.1712	44979
1779917340	14.3	0.44	3.17	14.32	14.37	14.1901	39916
1779830940	13.86	-0.36	-2.53	13.822	13.87	13.8175	27955
1779484920	14.22	-0.05	-0.32	14.28	14.36	14.22	15892
1779398880	14.266	-0.42	-2.89	14.78	14.78	14.16	69398
1779312300	14.69	0.33	2.30	14.53	14.69	14.52	36784
1779225660	14.36	0.52	3.76	14.37	14.43	14.3	60120
1779139740	13.84	-0.32	-2.29	14.01	14.32	13.78	62791
1778880000	14.164	-1.04	-6.82	14.7	14.7	14.08	28764
1778793900	15.2	-1.44	-8.65	15.94	16	15	67113
1778707380	16.64	0.34	2.07	16.905	16.905	16.53	37482
1778621340	16.302499	-0.62	-3.65	16.23	16.32	16.149999	51031
1778534940	16.92	-0.18	-1.05	16.91	16.98	16.85	37618
1778275200	17.1	0.3	1.79	17.01	17.1	17.01	23311
1778188800	16.8	-0.07	-0.41	16.925	16.93	16.76	40374
1778102520	16.87	0.29	1.75	16.95	17.0299	16.84	13996
1778016000	16.579999	0.24	1.47	16.489999	16.66	16.46	20389
1777930140	16.34	-0.18	-1.09	16.32	16.5299	16.17	21491
1777671000	16.52	-0.61	-3.56	16.57	16.575	16.25	12384
1777584540	17.13	0.7	4.26	16.77	17.15	16.7	62300
1777498140	16.43	-0.01	-0.06	16.27	16.48	16.059999	23050
1777411800	16.44	-0.03	-0.20	17.0615	17.0615	16.44	72283
1777325400	16.472999	-0.12	-0.71	16.52	16.52	16.41	53751
1777065780	16.59	-0.31	-1.84	16.558	16.629999	16.558	17764
1776979740	16.901	-0.21	-1.22	17.2512	17.6099	16.805	34064
1776893280	17.11	-0.01	-0.06	17.15	17.15	17.064	31493
1776806940	17.12	-0.58	-3.28	17.68	17.68	17.12	15937
1776720540	17.7	-0.12	-0.69	17.61	17.709	17.61	55391
1776460800	17.8225	0.31	1.76	17.87	17.94	17.81	24967
1776374940	17.515	0.39	2.25	17.45	17.5299	17.39	16497
1776288360	17.13	0.3	1.78	17.12	17.81	17.0901	20237
1776202140	16.83	0.08	0.48	16.719999	16.85	16.25	27942
1776115740	16.75	0	0.00	16.54	16.75	16.53	40445
1775856000	16.75	-0.83	-4.72	16.739999	16.79	16.719999	17493
1775770140	17.58	0.25	1.44	17.52	17.69	17.4584	25027