Naspers Ltd (PK)【NPSNY】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	-6.11476952023	10.63	10.7	9.92	209402	10.16632194	DR
4	-0.6497	-6.11211981523	10.6297	11.38	9.92	177544	10.48579051	DR
12	-0.13	-1.28585558853	10.11	11.97	9.92	165634	10.71960762	DR
26	-3.6099	-26.563109368	13.5899	14	9.9	180524	11.30443914	DR
52	-49.42	-83.1986531987	59.4	75.76	9.9	125848	14.70407135	DR
156	-21.7533	-68.5503871328	31.7333	75.76	9.9	71940	25.36343479	DR
260	-31.55	-75.9691789068	41.53	75.76	9.9	107046	28.79982052	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
1782163500	9.98	-0.32	-3.11	9.98	10.17	9.92	257897
1781818140	10.3	0.22	2.18	10.35	10.35	10.2412	140359
1781731740	10.08	-0.37	-3.49	10.36	10.58	10.04	255203
1781645340	10.445	-0.09	-0.81	10.63	10.7	10.41	184150
1781558940	10.53	0.08	0.77	10.6	10.81	10.45	340683
1781299740	10.45	-0.28	-2.61	10.49	10.49	10.36	235643
1781213220	10.73	0.13	1.23	10.53	10.78	10.36	276810
1781126940	10.6	-0.07	-0.66	10.56	10.73	10.56	44880
1781040540	10.67	0.1	0.95	10.64	10.88	10.43	108788
1780954140	10.57	0.07	0.67	10.73	10.77	10.57	90769
1780694940	10.5	-0.23	-2.14	10.85	10.88	10.5	155765
1780608540	10.73	-0.04	-0.37	10.79	10.82	10.66	79807
1780522140	10.77	-0.5	-4.44	10.82	10.95	10.76	76980
1780435740	11.27	0.97	9.42	11.3201	11.38	11.09	205817
1780349340	10.3	-0.12	-1.15	10.37	10.38	10.23	188771
1780090080	10.42	-0.08	-0.76	10.39	10.53	10.35	121524
1780003320	10.5	0.05	0.48	10.35	10.5	10.3	125273
1779917340	10.45	-0.09	-0.85	10.51	10.5403	10.35	326596
1779830940	10.54	0.19	1.84	10.6297	10.65	10.5	157616
1779484920	10.35	-0.22	-2.08	10.28	10.38	10.28	246695
1779398880	10.57	-0.21	-1.98	10.5	10.61	10.37	78689
1779312300	10.784	0.07	0.69	10.46	10.945	10.46	104486
1779225660	10.71	0.29	2.73	10.713	10.8199	10.65	124752
1779139740	10.425	0.04	0.34	10.44	10.51	10.35	96680
1778880000	10.39	0.01	0.10	10.48	10.48	10.35	123287
1778793900	10.38	-0.38	-3.53	10.54	10.55	10.38	211602
1778707380	10.76	0.35	3.36	10.39	10.81	10.38	159552
1778621340	10.41	-0.44	-4.06	10.25	10.41	10.17	234320
1778534940	10.85	-0.15	-1.36	11.03	11.11	10.81	156768
1778275200	11	-0.13	-1.17	11.13	11.27	10.8805	403186
1778188800	11.13	-0.11	-0.98	11.32	11.35	11.12	186871
1778102520	11.24	0.55	5.10	11.15	11.2548	10.8	192784
1778016000	10.695	-0.01	-0.05	10.79	10.82	10.69	152211
1777930140	10.7	-0.15	-1.38	10.84	10.9	10.62	111766
1777671000	10.85	-0.07	-0.64	10.99	11.02	10.85	60787
1777584540	10.92	0.28	2.63	10.8	10.93	10.75	69085
1777498140	10.64	-0.13	-1.21	10.7	10.75	10.55	139993
1777411800	10.77	-0.22	-2.00	10.79	10.87	10.73	172858
1777325400	10.99	-0.06	-0.54	10.94	11.08	10.83	146568
1777065780	11.05	0.18	1.66	11.09	11.1	10.95	84451
1776979740	10.87	-0.45	-3.98	11.16	11.17	10.78	178345
1776893280	11.32	-0.2	-1.74	11.37	11.46	11.26	101012
1776806940	11.52	-0.22	-1.87	11.62	11.63	11.39	104172
1776720540	11.74	0.05	0.43	11.7	11.78	11.61	108077
1776460800	11.69	0.31	2.71	11.97	11.97	11.68	165615
1776374940	11.382	0.03	0.28	11.65	11.65	11.36	147444
1776288360	11.35	0.11	0.98	11.33	11.36	11.2	203711
1776202140	11.24	0.19	1.72	11.17	11.25	11.05	214697
1776115740	11.05	0.06	0.55	10.78	11.09	10.76	261964
1775856000	10.99	-0.03	-0.27	11.13	11.13	10.94	46649
1775770140	11.02	-0.15	-1.34	11.22	11.22	10.81	80714
1775683500	11.17	0.69	6.58	11.51	11.54	11.15	163437
1775596800	10.48	0	0.00	10.47	10.48	10.27	171346
1775510940	10.48	0.11	1.06	10.35	10.5	10.31	160941
1775164920	10.37	-0.25	-2.35	10.31	10.45	10.26	212105
1775078400	10.62	0.18	1.72	10.51	10.692	10.51	88700
1774992540	10.44	0.48	4.82	10.11	10.44	10.11	401464
1774906080	9.96	-0.11	-1.09	9.91	10.14	9.9	140291
1774646940	10.07	-0.16	-1.56	10.08	10.26	9.968	136970
1774560480	10.23	-0.46	-4.30	10.52	10.52	10	212834
1774473900	10.69	0.46	4.50	10.77	10.81	10.52	478445
1774387560	10.23	-0.31	-2.94	10.3	10.44	10.15	572791
1774300800	10.54	0.13	1.25	10.54	10.72	10.22	244399