Nordea Bank Abp (QX)【NRDBY】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	0.64	3.5010940919	18.28	19.34	18.23	2362250	18.98296229	CS
4	0.22	1.17647058824	18.7	19.69	18.0901	1107698	18.76321201	CS
12	2.42	14.6666666667	16.5	19.69	16.3535	549538	18.55175325	CS
26	0.58	3.16248636859	18.34	20.61	16.3535	479924	18.89441654	CS
52	4.65	32.5858444289	14.27	20.61	13.9068	342193	18.06239988	CS
156	8.25	77.3195876289	10.67	20.61	10.25	248364	14.93680492	CS
260	7.93	72.1565059145	10.99	20.61	8.33	218480	13.51031359	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	18.92	-0.04	-0.21	18.9	19	18.84	2810921
1781731740	18.96	-0.18	-0.94	19.25	19.34	18.9	2478702
1781645340	19.14	0	0.00	19.12	19.24	19.06	2265556
1781558940	19.14	0.25	1.30	19.18	19.25	19.1	2145597
1781299740	18.895	0.07	0.35	18.84	19.04	18.8	1799797
1781213220	18.83	0.68	3.75	18.28	18.83	18.23	3121596
1781126940	18.15	-0.31	-1.68	18.425	18.44	18.0901	3058498
1781040540	18.46	0.02	0.11	18.68	18.7	18.21	1738237
1780954140	18.44	0.07	0.37	18.6	18.6506	18.38	1565067
1780694940	18.372	-0.44	-2.33	18.77	18.88	18.3	877535
1780608540	18.81	0.24	1.29	18.86	18.95	18.8	252333
1780522140	18.57	-0.36	-1.90	18.8	18.8	18.57	93720
1780435740	18.93	-0.1	-0.53	19.11	19.11	18.76	89936
1780349340	19.03	-0.12	-0.63	18.8	19.076	18.8	86868
1780090080	19.15	-0.07	-0.36	19.3	19.39	19.13	322937
1780003320	19.22	-0.03	-0.16	18.73	19.69	18.73	358893
1779917340	19.25	-0.11	-0.57	19.36	19.37	19.13	159489
1779830940	19.36	0.32	1.68	19.25	19.52	19.1975	214809
1779484920	19.04	-0.06	-0.31	19.3713	19.3713	18.97	178348
1779398880	19.1	0.16	0.84	18.7	19.2599	18.7	238341
1779312300	18.94	0.67	3.67	18.39	19.01	18.39	257171
1779225660	18.27	-0.18	-0.98	18.26	18.7165	18.26	203939
1779139740	18.45	0.48	2.67	18.25	18.548	18.17	197673
1778880000	17.97	-0.17	-0.94	17.94	18.06	17.89	214114
1778793900	18.14	-0.1	-0.55	17.44	18.65	17.44	184609
1778707380	18.24	-0.1	-0.55	17.99	18.29	17.99	188151
1778621340	18.34	0.07	0.38	18.205	18.34	18.126	236671
1778534940	18.27	-0.25	-1.35	18.39	18.63	18.27	187865
1778275200	18.52	0.25	1.37	18.4	18.52	18.28	277791
1778188800	18.27	-0.53	-2.82	18.65	18.7	18.18	252237
1778102520	18.8	0.31	1.68	18.81	18.95	18.64	282890
1778016000	18.49	0.19	1.04	18.44	18.5199	18.34	212387
1777930140	18.3	-0.56	-2.97	18.56	18.59	18.17	276701
1777671000	18.86	0.06	0.32	18.4001	19.3399	18.4	201133
1777584540	18.8	0.39	2.13	18.55	18.91	18.55	254844
1777498140	18.4075	-0.16	-0.88	18.52	18.62	18.35	191819
1777411800	18.57	-0.04	-0.21	18.5	18.6	18.43	373224
1777325400	18.61	0.11	0.59	18.6	18.66	18.535	348843
1777065780	18.5	0.23	1.26	18.4	18.5	18.34	264723
1776979740	18.27	-0.41	-2.19	18.57	18.57	18.07	305875
1776893280	18.68	0.08	0.45	18.8	18.89	18.66	253567
1776806940	18.597	-0.23	-1.24	18.77	18.81	18.48	159595
1776720540	18.83	-0.06	-0.32	18.79	18.83	18.69	276207
1776460800	18.89	0.19	1.02	18.94	19.04	18.7901	238732
1776374940	18.7	-0.43	-2.25	18.95	18.97	18.6935	318449
1776288360	19.13	-0.11	-0.57	19.11	19.17	19.01	244883
1776202140	19.24	0.33	1.75	19.09	19.25	19.09	190852
1776115740	18.91	0.35	1.89	18.53	18.91	18.5	180253
1775856000	18.56	0.23	1.25	18.524	18.66	18.4301	155090
1775770140	18.33	-0.19	-1.03	18.16	18.4	18.04	309454
1775683500	18.52	0.87	4.93	18.56	18.56	18.268	448900
1775596800	17.65	-0.09	-0.51	17.41	17.73	17.25	260212
1775510940	17.74	0.08	0.45	18.17	18.17	17.62	336489
1775164920	17.66	-0.06	-0.34	17.24	17.75	17.2	497077
1775078400	17.72	0.43	2.52	17.58	17.74	17.54	267727
1774992540	17.285	0.7	4.19	17.13	17.41	16.87	446495
1774906080	16.59	0.23	1.41	16.69	16.739999	16.59	340234
1774646940	16.36	-0.04	-0.27	16.45	16.66	16.3535	229601
1774560480	16.404	-1.67	-9.22	16.5	16.7	16.404	760454
1774473900	18.07	0.32	1.80	17.42	18.07	17.42	243128
1774387560	17.75	-0.63	-3.43	17.55	18.11	17.55	276590
1774300800	18.38	0.58	3.26	17.65	18.67	17.65	259685