Novartis Ag Basel Namen Akt (PK)【NVSEF】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	-6.35	-3.96875	160	160	152.64	3299	160	CS
4	6.58	4.47405997144	147.07	160	140.99	13855	151.3570678	CS
12	7.89	5.41300768386	145.76	160	139.32	40274	145.4170252	CS
26	15.3	11.0589085652	138.35	171.29	137.655	114408	152.9581706	CS
52	33.15	27.510373444	120.5	171.29	110.74	73834	144.98077919	CS
156	56.65	58.4020618557	97	171.29	90.24	52644	124.5951951	CS
260	60.64	65.1972906139	93.01	171.29	72.98	53535	108.59904634	CS

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
1783718940	153.65	-6.35	-3.97	152.63999	153.65	152.63999	1652
1783632540	160	0	0.00	160	160	160	0
1783546140	160	0	0.00	160	160	160	0
1783459740	160	1.76	1.12	160	160	160	3299
1783373340	158.235	0	0.00	158.235	158.235	158.235	0
1783027740	158.235	4.86	3.17	149.9	158.235	149.9	5958
1782941280	153.38	0	0.00	153.38	153.38	153.38	0
1782854880	153.38	0	0.00	153.38	153.38	153.38	0
1782768480	153.38	0	0.00	153.38	153.38	153.38	0
1782509280	153.38	0.42	0.28	153.38	153.38	153.38	3115
1782422460	152.955	2.34	1.56	152.955	152.955	152.955	20128
1782336000	150.612	0.97	0.65	158.15	158.15	150.612	80488
1782250140	149.6446	8.65	6.14	152.27	156.85	149.6446	2552
1782163500	140.99	-4.01	-2.77	140.99	140.99	140.99	306
1781818140	145	0	0.00	145	145	145	0
1781731740	145	-2.07	-1.41	145.49	148.275	145	1216
1781645340	147.07	2.19	1.51	147.07	147.07	147.07	7631
1781558940	144.881	0	0.00	144.881	144.881	144.881	0
1781299740	144.881	0	0.00	144.881	144.881	144.881	0
1781213340	144.881	0	0.00	144.881	144.881	144.881	0
1781126940	144.881	0	0.00	144.881	144.881	144.881	0
1781040540	144.881	0	0.00	144.881	144.881	144.881	0
1780954140	144.881	0	0.00	144.881	144.881	144.881	0
1780694940	144.881	1.01	0.70	145.805	148.8	144.881	1045565
1780608540	143.87549	-0.26	-0.18	145	147.25	143.87549	757
1780522140	144.135	0	0.00	144.135	144.135	144.135	0
1780435740	144.135	-0.37	-0.25	144.125	144.135	144.125	100102
1780349280	144.5	0	0.00	144.5	144.5	144.5	0
1780090080	144.5	-2.34	-1.59	145.25	145.25	144.5	79982
1780003320	146.8375	-4.16	-2.76	146.8375	146.8375	146.8375	1047
1779917340	151	0	0.00	151	151	151	0
1779830940	151	5.22	3.58	151.03	152.59	151	1777
1779484920	145.78	-3.28	-2.20	147.38999	147.38999	145.78	261
1779398880	149.06	0.77	0.52	148.29	151.255	148.29	1826
1779312060	148.29356	0	0.00	148.29356	148.29356	148.29356	0
1779225660	148.29356	5.64	3.96	148.29356	148.29356	148.29356	1850
1779139200	142.65	0	0.00	142.65	142.65	142.65	0
1778880000	142.65	-3.1	-2.12	145.9494	145.9494	142.65	753
1778793900	145.745	1.84	1.28	145.745	145.745	145.745	247
1778707740	143.9025	0	0.00	143.9025	143.9025	143.9025	0
1778621340	143.9025	2.27	1.60	143.9025	143.9025	143.9025	273
1778534940	141.633	-1.05	-0.74	141.633	141.633	141.633	491
1778275200	142.685	0.99	0.70	142.685	142.685	142.685	258
1778188800	141.693	-6.06	-4.10	141.693	141.693	141.693	296
1778102520	147.75	3.75	2.60	141.59	147.75	141.59	1069
1778016540	144	0	0.00	144	144	144	0
1777930140	144	-2.7	-1.84	149.77	149.77	139.32	1237
1777671000	146.69659	1.06	0.73	146.69659	146.69659	146.69659	122
1777584540	145.635	0.63	0.44	142.41999	150.22	142.41999	563
1777498200	145	0	0.00	145	145	145	0
1777411800	145	0	0.00	145	145	145	149
1777325400	145	0	0.00	145	145	145	587
1777065780	145	-0.04	-0.02	145.01	145.01	145	3170
1776979740	145.035	-0.48	-0.33	145.76	146.8825	145.01	929
1776893340	145.51	0	0.00	145.51	145.51	145.51	0
1776806940	145.51	-5.49	-3.64	145.51	145.51	145.51	194
1776720000	151	0	0.00	151	151	151	0
1776460800	151	4.75	3.25	145.76	151	145.76	1104
1776374760	146.25	0	0.00	146.25	146.25	146.25	0
1776288360	146.25	-10.23	-6.53	151.875	151.875	146.25	1064
1776153600	156.475	0	0.00	156.475	156.475	156.475	0
1776067200	156.475	0	0.00	156.475	156.475	156.475	0