Nestle SA (PK)【NSRGY】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	-0.18	-0.221211748802	81.37	81.76	80.11	1248948	81.05051993	DR
4	-0.53	-0.648556045032	81.72	83	80.11	1150810	81.87857928	DR
12	-16.21	-16.6427104723	97.4	97.8399	80.11	1252977	85.83191509	DR
26	-23.17	-22.2019931008	104.36	107.93	80.11	1082126	93.57261434	DR
52	-31.77	-28.125	112.96	115.91	80.11	885863	98.43950097	DR
156	-52.48	-39.2608663126	133.67	133.8699	80.11	514003	106.63685748	DR
260	-28.91	-26.2579473206	110.1	143.05	80.11	472421	108.80006509	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
1737152880	81.19	-0.21	-0.26	81.26	81.47	80.94	834525
1737066420	81.4	1	1.24	80.51	81.62	80.11	1477485
1736979720	80.4	-1.02	-1.25	81.03	81.136	80.4	1113582
1736893380	81.42	0.2	0.25	81.26	81.5776	80.74	1175293
1736806800	81.22	0.57	0.71	80.36	81.31	80.296	1344648
1736547720	80.65	-2	-2.42	81.37	81.76	80.5345	1133733
1736375340	82.65	0.14	0.17	82.04	82.73	81.67	840463
1736288940	82.51	0.65	0.79	82.4199	82.9	82.1	1135535
1736202360	81.86	-0.16	-0.20	81	82.21	80.74	1570981
1735942980	82.02	0.13	0.16	81.92	82.26	81.65	775554
1735856700	81.89	0.19	0.23	81.8	82.12	81.56	800132
1735683960	81.7	-0.58	-0.70	82.04	82.78	81.55	633111
1735597740	82.275	-0.23	-0.28	82.58	82.85	82.08	1411476
1735338000	82.504949	0.02	0.03	82.39	82.88	82.17	1825217
1735252020	82.48	0.05	0.06	82.35	82.75	82.32	887378
1735078200	82.43	0.13	0.16	81.75	83	81.18	683076
1734992400	82.3	-0.04	-0.05	82.32	82.62	82.01	1394416
1734733200	82.34	0.26	0.32	81.72	82.984	81.7	1361689
1734646800	82.08	0.6	0.74	82.49	82.76	82.03	1993896
1734560940	81.48	-2.27	-2.71	82.43	83.87	81.33	2562598
1734474360	83.75	1	1.21	83.33	84.07	82.75	2116363
1734388140	82.75	-1.06	-1.26	82.84	83.57	82.67	2658541
1734128940	83.81	0.13	0.16	84.1299	84.22	83.75	981083
1734042480	83.68	-0.6	-0.71	84.1	84.5	83.66	982531
1733955900	84.28	0.24	0.29	84.75	85.02	84.2	955692
1733869200	84.04	-1.61	-1.88	85.21	85.56	84	972048
1733782800	85.65	-0.15	-0.17	85.83	86.3675	85.6	1227926
1733523600	85.8	-0.27	-0.31	86.72	86.7699	85.5	956610
1733437500	86.07	-0.09	-0.10	86.14	86.34	85.86	879906
1733350980	86.16	0.13	0.15	86.35	86.44	85.83	849341
1733264700	86.03	-0.59	-0.68	86.48	86.515	85.99	941414
1733178180	86.62	-0.16	-0.18	86.6	86.97	85.94	2252268
1732918200	86.78	0.42	0.49	86.1	86.87	85.96	439587
1732746540	86.36	1.05	1.23	85.98	86.76	85.7	764718
1732660140	85.31	-0.03	-0.04	86.01	86.09	85.17	1022562
1732573560	85.34	0.26	0.31	85.66	85.83	85.26	1413495
1732314000	85.08	-0.6	-0.70	85.14	85.44	85.01	1504718
1732227900	85.68	-1.19	-1.37	85.85	86.1	85.56	1488145
1732141740	86.87	-0.25	-0.29	86.21	86.91	86.05	1568955
1732054800	87.12	-1.47	-1.66	86.78	87.33	86.43	2312588
1731968640	88.59	1.43	1.64	88.22	88.65	88.07	1243583
1731709260	87.16	-0.75	-0.85	87.5499	87.61	87.07	875185
1731622800	87.91	0.26	0.30	89.18	89.475	87.87	1124716
1731536760	87.65	-0.85	-0.96	87.94	88.24	87.22	888636
1731450480	88.5	-1.04	-1.16	88.58	88.7	87.89	2273297
1731363600	89.54	-0.92	-1.02	90.16	90.26	89.54	1006187
1731104400	90.46	-0.41	-0.45	90.62	90.875	90	762005
1731018540	90.87	-0.11	-0.12	91.45	91.7	90.62	1705774
1730931600	90.98	-2.47	-2.64	91.4	93	90.2	1992268
1730845680	93.45	-1.12	-1.18	94.26	94.3	93.39	2195048
1730759160	94.57	-0.29	-0.31	95.3	95.5455	94.47	1223768
1730496420	94.86	0.34	0.36	95.14	95.23	94.8	515889
1730409780	94.52	-0.42	-0.44	94.16	94.57	93.7	800366
1730323500	94.94	-0.67	-0.70	94.9	95.3299	85.12	1943388
1730237280	95.61	-1.94	-1.99	96.26	96.73	95.51	479455
1730150880	97.55	0.19	0.20	97.48	97.8399	97.34	368786
1729891500	97.36	-0.37	-0.38	97.4	97.7099	97.2	381222
1729805160	97.73	-0.61	-0.62	98.11	98.25	97.47	1005869
1729718940	98.34	-0.13	-0.13	98.3599	98.67	98.1001	530318
1729632300	98.47	-1.18	-1.18	99.27	99.36	98.06	544207
1729545600	99.65	0.47	0.47	99.39	99.94	99.18	1897542