Next Group PLC (PK)【NXGPY】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	3.53	3.93490134879	89.71	93.24	86.59	1936	89.32070506	DR
4	3.93	4.40040309036	89.31	93.24	83.311	1302	88.06013714	DR
12	6.4305	7.40759939868	86.8095	93.24	82.05	956	88.00072515	DR
26	0.29	0.311995696611	92.95	101.25	82.05	746	88.66432255	DR
52	3.74	4.17877094972	89.5	101.25	78.67	752	86.73356548	DR
156	52.76	130.335968379	40.48	101.25	40.45	1753	61.48576849	DR
260	34.35	58.3290881304	58.89	101.25	24.4218	1919	51.36241159	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
1780954140	93.24	0	0.00	93.24	93.24	93.24	0
1780694940	93.24	5.03	5.70	93.24	93.24	93.24	855
1780608540	88.21	0	0.00	88.21	88.21	88.21	0
1780522140	88.21	0	0.00	88.21	88.21	88.21	0
1780435740	88.21	0	0.00	88.21	88.21	88.21	0
1780349340	88.21	-1.77	-1.97	89.71	89.71	86.59	3017
1780089720	89.9825	0	0.00	89.9825	89.9825	89.9825	0
1780003320	89.9825	0.1	0.11	89.9825	89.9825	89.9825	416
1779917340	89.885	0	0.00	89.885	89.885	89.885	0
1779830940	89.885	0.98	1.10	89.4235	89.885	89.4235	801
1779484920	88.91	-0.17	-0.19	88.91	88.91	88.91	195
1779398880	89.08	5.63	6.75	89.08	89.08	89.08	5090
1779312000	83.45	0	0.00	83.45	83.45	83.45	0
1779225600	83.45	0	0.00	83.45	83.45	83.45	0
1779139200	83.45	0	0.00	83.45	83.45	83.45	0
1778880000	83.45	-2.35	-2.74	83.311	83.771	83.311	2143
1778793900	85.8	-0.16	-0.19	85.8	85.8	85.8	554
1778707380	85.962	0.28	0.32	85.962	85.962	85.962	475
1778621340	85.6845	-3.25	-3.65	85.6845	85.6845	85.6845	322
1778534940	88.93	-1.27	-1.41	89.31	89.31	88.93	453
1778275200	90.2	0.88	0.99	90.2	90.2	90.2	342
1778189340	89.32	0	0.00	89.32	89.32	89.32	0
1778102940	89.32	0	0.00	89.32	89.32	89.32	0
1778016540	89.32	0	0.00	89.32	89.32	89.32	0
1777930140	89.32	-0.41	-0.45	89.32	89.32	89.32	391
1777671000	89.7275	1.57	1.78	89.7275	89.7275	89.7275	342
1777584540	88.157	0	0.00	88.157	88.157	88.157	0
1777498140	88.157	-1.19	-1.34	87.4988	88.157	87.4988	393
1777411800	89.35	0	0.00	89.35	89.35	89.35	112
1777325400	89.35	-2.13	-2.33	89.35	89.35	89.35	1825
1777065780	91.48	-0.55	-0.60	91.48	91.48	91.48	1470
1776979680	92.03	0	0.00	92.03	92.03	92.03	0
1776893280	92.03	1.27	1.39	92.03	92.03	92.03	443
1776806940	90.765	-1.35	-1.46	90.765	90.765	90.765	393
1776720540	92.11	0	0.00	92.11	92.11	92.11	0
1776461340	92.11	0	0.00	92.11	92.11	92.11	0
1776374940	92.11	0.01	0.01	92.11	92.11	92.11	216
1776288000	92.1	0	0.00	92.1	92.1	92.1	0
1776201600	92.1	0	0.00	92.1	92.1	92.1	0
1776115200	92.1	0	0.00	92.1	92.1	92.1	0
1775856000	92.1	3.64	4.11	92.1	92.1	92.1	330
1775770140	88.46	-3.27	-3.56	88.46	88.46	88.46	718
1775683500	91.725	6.75	7.94	91.725	91.725	91.725	1104
1775596800	84.9755	-2.61	-2.97	86.15	86.15	84.9755	3451
1775510940	87.5805	0.52	0.60	87.5805	87.5805	87.5805	307
1775164920	87.0615	-0.8	-0.91	87.0615	87.0615	87.0615	785
1775078400	87.862	5.32	6.44	85	87.862	84.85	1140
1774992000	82.545	0	0.00	82.545	82.545	82.545	0
1774905600	82.545	0	0.00	82.545	82.545	82.545	0
1774646400	82.545	0	0.00	82.545	82.545	82.545	0
1774560000	82.545	0	0.00	82.545	82.545	82.545	0
1774473600	82.545	0	0.00	82.545	82.545	82.545	0
1774387200	82.545	0	0.00	82.545	82.545	82.545	0
1774300800	82.545	-1.05	-1.25	82.545	82.545	82.545	1055
1774041960	83.59	-4.71	-5.33	82.05	83.59	82.05	567
1773955500	88.3	0	0.00	88.3	88.3	88.3	0
1773869100	88.3	0	0.00	88.3	88.3	88.3	0
1773782700	88.3	1.49	1.72	89.06	89.06	86.87	475
1773696120	86.8095	1.42	1.66	86.8095	86.8095	86.8095	397
1773437340	85.389	-1.4	-1.61	87.05	87.05	85.389	1189
1773350940	86.786	0	0.00	86.786	86.786	86.786	0
1773264540	86.786	0	0.00	86.786	86.786	86.786	0
1773178140	86.786	0	0.00	86.786	86.786	86.786	0
1773091740	86.786	-2.12	-2.39	86.786	86.786	86.786	425