Novenesis AS (PK)【NVZMY】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	-0.03	-0.0503693754197	59.56	60.69	57.01	38405	59.11096967	DR
4	0.75	1.27594419871	58.78	60.816	55.85	46537	58.36774422	DR
12	-0.16	-0.268051599933	59.69	63.0999	55.85	71449	59.43534664	DR
26	-3.16	-5.04067634391	62.69	66.53	49.9	83738	59.09508009	DR
52	-13.51	-18.4967141292	73.04	74.0425	49.9	64431	61.24363852	DR
156	10.78	22.1128205128	48.75	75.99	38.75	36802	58.51220537	DR
260	-14.03	-19.0728656879	73.56	83.31	38.75	29859	58.50744435	DR

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	59.53	1.1	1.88	58.51	59.88	58.48	22485
1781731740	58.43	-0.35	-0.60	58.88	60.26	58.29	43070
1781645340	58.78	-0.21	-0.36	57.85	59.77	57.01	29102
1781558940	58.99	-0.77	-1.29	59.47	60.09	58.2	60996
1781299740	59.76	-0.23	-0.38	59.35	60.68	58.62	23466
1781213220	59.99	-0.22	-0.37	59.56	60.69	59.11	35391
1781126940	60.21	1.17	1.98	59.19	60.51	59.09	75068
1781040540	59.04	2.84	5.05	56.81	59.8399	56.81	72471
1780954140	56.203	-0.27	-0.47	56.64	56.74	55.85	87703
1780694940	56.47	-0.37	-0.65	56.78	58.3	55.89	54552
1780608540	56.84	-0.01	-0.02	57.335	57.4685	56.79	52269
1780522140	56.85	-0.86	-1.49	56.46	57.1	55.8801	29831
1780435740	57.71	-0.46	-0.79	57.98	58.52	56.76	37837
1780349340	58.17	0.34	0.59	58.79	59	57.89	63268
1780090080	57.83	-1.19	-2.02	58.032	59.3	57.06	46197
1780003320	59.02	0.34	0.58	58.95	60.68	58.51	34649
1779917340	58.68	-0.2	-0.34	58.92	60.31	58.0801	28844
1779830940	58.88	-1.23	-2.05	58.8	59.87	57.82	33492
1779484920	60.11	0.66	1.11	59.69	60.816	58.7	30327
1779398880	59.45	1.24	2.13	58.78	59.83	57.91	45662
1779312300	58.21	0.38	0.66	57.765	58.52	56.82	28002
1779225660	57.83	0.11	0.19	57.93	58.742	57.68	38589
1779139740	57.72	-0.87	-1.48	58.3	58.4	57.224	115331
1778880000	58.59	-0.63	-1.06	58.61	58.92	58.59	55934
1778793900	59.22	-0.07	-0.12	57.69	59.5	57.69	42898
1778707380	59.29	-0.18	-0.30	59.515	59.61	58.835	45584
1778621340	59.47	0.32	0.54	59.43	59.72	58.84	43713
1778534940	59.15	-0.54	-0.90	59.76	59.79	58.9	58628
1778275200	59.69	1.23	2.10	60.16	60.22	59.48	37691
1778188800	58.46	-2.81	-4.59	60.13	60.13	58.35	30580
1778102520	61.27	-1.05	-1.68	61.35	61.85	60.78	50681
1778016000	62.32	-0.01	-0.02	60.52	62.56	60.3801	39940
1777930140	62.33	-0.1	-0.16	62.23	62.65	61.8401	47143
1777671000	62.43	1.23	2.01	61.845	63.0999	61.13	64544
1777584540	61.2	1.51	2.53	60.42	61.41	60.38	71309
1777498140	59.69	0.68	1.15	59.835	60.32	58.7101	29681
1777411800	59.01	-0.59	-0.99	59.12	59.22	58.78	44642
1777325400	59.6	-0.62	-1.03	59.75	59.86	59.47	62147
1777065780	60.22	0.08	0.13	60.22	60.36	59.66	30143
1776979740	60.14	0.14	0.23	60.07	60.63	59.78	59737
1776893280	60	0.32	0.54	59.79	60.402	59.76	43154
1776806940	59.68	-0.56	-0.93	60.03	60.73	58.965	70374
1776720540	60.24	0.29	0.48	60.04	61.02	59.41	74688
1776460800	59.95	0.23	0.39	60.58	60.58	59.26	35532
1776374940	59.72	-0.31	-0.52	59.9	60.41	59.55	35937
1776288360	60.03	-0.59	-0.97	60.22	60.62	59.78	28011
1776202140	60.615	-0.11	-0.17	60.6	60.731	59.65	44385
1776115740	60.72	0.68	1.13	59.86	60.75	58.72	445578
1775856000	60.04	0.06	0.10	60.08	61.2	59.02	35987
1775770140	59.98	-1.1	-1.80	60.15	60.39	59.315	59431
1775683500	61.08	-0.3	-0.49	61.15	61.816	60.33	33625
1775596800	61.38	1.42	2.37	61.255	61.56	60.9025	46230
1775510940	59.96	0.19	0.32	59.24	61.98	57.53	65900
1775164920	59.77	-0.31	-0.52	58.79	61.45	58.79	49882
1775078400	60.08	0.32	0.53	60.27	60.57	59.7899	65341
1774992540	59.764	0.01	0.02	59.44	59.93	57.95	80739
1774906080	59.75	0.77	1.31	59.59	60.44	59.01	129950
1774646940	58.98	1.33	2.31	57.95	59.17	57.92	838936
1774560480	57.65	0.76	1.34	59.69	59.69	56.8	79225
1774473900	56.89	0.64	1.14	55.34	57.18	55.34	77190
1774387560	56.25	2.04	3.76	54.66	56.55	54.66	114620
1774300800	54.21	0.1	0.18	54.73	55.21	53.24	128626