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	0.13	0.955882352941	13.6	13.9099	13.414	48686	13.69634814	DR
4	-1.05	-7.10419485792	14.78	14.78	13.414	46118	13.96137126	DR
12	-4.485	-24.622563821	18.215	18.76	13.414	39055	15.55303726	DR
26	-10.4	-43.0998756734	24.13	28.82	13.414	35328	18.56339039	DR
52	-5.45	-28.4150156413	19.18	28.82	13.414	23802	19.56506505	DR
156	-7.01	-33.7994214079	20.74	28.82	12.5	30576	17.27813613	DR
260	-9	-39.5952485702	22.73	28.82	12.5	29794	18.33838028	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775683500	17.33	0.87	5.29	17.62875	17.62875	17.22	19001
1775596800	16.46	-0.13	-0.78	16.27	16.46	16.2	85549
1775510940	16.59	-0.18	-1.10	16.54	16.61	16.489999	35613
1775164920	16.774999	-0.85	-4.80	16.52	16.845	16.52	23624
1775078400	17.62	-0.68	-3.72	17.56	17.73	17.56	15596
1774992540	18.3	0.15	0.83	18.41	18.76	18.3	53867
1774906080	18.15	-0.01	-0.03	18.26	18.3599	18.0725	34694
1774646940	18.155	0.19	1.03	18.29	18.4	18.09	25976
1774560480	17.97	-0.44	-2.39	18.215	18.225	17.97	42718
1774473900	18.41	0.31	1.68	18.495	18.5	18.37	34764
1774387560	18.105	-0.18	-0.96	18.01	18.1699	18.01	32801
1774300800	18.28	0.84	4.82	18.071	18.4	17.9	61417
1774041960	17.44	-0.66	-3.65	17.9325	17.9325	17.33	39430
1773955740	18.1	-0.02	-0.11	17.87	18.2199	17.76	26847
1773869340	18.12	-0.33	-1.80	18.27	18.3299	18.12	21440