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	-1.87327	-1.87121166717	100.11	100.11	99.444	715	99.73668579	DR
4	4.99673	5.358998284	93.24	100.11	93.24	654	97.23088141	DR
12	9.77673	11.0521478634	88.46	100.11	83.311	887	89.54435476	DR
26	-3.01327	-2.9760691358	101.25	101.25	82.05	762	89.00567627	DR
52	14.60673	17.4658974052	83.63	101.25	78.67	756	86.96449973	DR
156	53.73673	120.756696629	44.5	101.25	41.33	1654	62.78105572	DR
260	43.58673	79.7561390668	54.65	101.25	24.4218	1934	51.42328142	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
1783027680	99.444	0	0.00	99.444	99.444	99.444	0
1782941280	99.444	-0.67	-0.67	99.444	99.444	99.444	801
1782854460	100.11	0	0.00	100.11	100.11	100.11	0
1782768060	100.11	0	0.00	100.11	100.11	100.11	0
1782508860	100.11	0	0.00	100.11	100.11	100.11	0
1782422460	100.11	3.39	3.50	100.11	100.11	100.11	628
1782336300	96.72	0	0.00	96.72	96.72	96.72	0
1782249900	96.72	0	0.00	96.72	96.72	96.72	0
1782163500	96.72	3.48	3.73	96.72	96.72	96.72	330
1781818140	93.24	0	0.00	93.24	93.24	93.24	0
1781731740	93.24	0	0.00	93.24	93.24	93.24	0
1781645340	93.24	0	0.00	93.24	93.24	93.24	0
1781558940	93.24	0	0.00	93.24	93.24	93.24	0
1781299740	93.24	0	0.00	93.24	93.24	93.24	0
1781213340	93.24	0	0.00	93.24	93.24	93.24	0
1781126940	93.24	0	0.00	93.24	93.24	93.24	0
1781040540	93.24	0	0.00	93.24	93.24	93.24	0
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