Novartis AG【N1VS34】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	2.1	2.59900990099	80.8	82.9	80.72	519	80.84216763	DR
4	6.85	9.00723208416	76.05	82.9	74.71	156	80.26018214	DR
12	4.66	5.95603271984	78.24	82.9	69.28	105	76.98943028	DR
26	7.25	9.58360872439	75.65	87.3	69.28	160	80.83903231	DR
52	17.41	26.58421133	65.49	87.3	62	145	75.55128028	DR
156	34.71	72.027391575	48.19	87.3	45.6	218	63.15772202	DR
260	36.4	78.2795698925	46.5	87.3	39.32	1621	46.42281776	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	82.9	1.21	1.48	81.69	82.9	81.69	13
1782941400	81.69	0.81	1.00	81.69	81.69	81.69	2
1782855000	80.88	0.16	0.20	81.04	81.04	80.72	1073
1782768600	80.72	-0.08	-0.10	80.72	80.72	80.72	1
1782509400	80.8	0.4	0.50	80.8	80.8	80.8	1000
1782422940	80.4	0	0.00	80.4	80.4	80.4	0
1782336540	80.4	1.75	2.23	80.5	80.5	80.4	230
1782250200	78.65	2.34	3.07	78.24	78.65	78.24	219
1782163800	76.31	0	0.00	76.31	76.31	76.31	4
1781904600	76.31	-0.57	-0.74	76.31	76.31	76.31	1
1781818140	76.88	1.31	1.73	76.64	76.88	75.84	168
1781731740	75.57	-1.55	-2.01	75.57	75.57	75.57	1
1781645400	77.12	0.48	0.63	77.41	77.41	75.76	5
1781559000	76.64	-1.06	-1.36	76.64	76.64	76.64	1
1781299800	77.7	-5.19	-6.26	82.89	82.89	77.7	56
1781213400	82.89	5.89	7.65	82.89	82.89	82.89	1
1781126940	77	2.29	3.07	77.04	77.04	77	2
1781040600	74.71	-1.53	-2.01	74.71	74.71	74.71	3
1780954140	76.24	-0.64	-0.83	76.24	76.24	76.24	1
1780695000	76.88	3.73	5.10	76.05	76.88	76.05	32
1780522200	73.15	1.54	2.15	72.33	73.15	72.33	10
1780435800	71.61	-1.75	-2.39	71.89	71.89	71.61	23
1780349400	73.36	-2.72	-3.58	73.68	73.68	73.33	29
1780090200	76.08	0.08	0.11	76.08	76.08	76.08	1
1780003800	76	-0.64	-0.84	76	76	76	64
1779917400	76.64	1.04	1.38	76.64	76.64	76.64	64
1779830940	75.6	-1.6	-2.07	75.65	75.65	75.6	7
1779744600	77.2	0.35	0.46	77	77.2	77	302
1779485400	76.85	1.33	1.76	76.95	76.95	76.85	13
1779398940	75.52	-0.01	-0.01	75.52	75.52	75.52	133
1779312600	75.53	-0.47	-0.62	76	76	75.53	134
1779226140	76	0.9	1.20	76	76	76	40
1779139800	75.1	0.3	0.40	75.55	75.55	75.1	4
1778880540	74.8	0	0.00	74.8	74.8	74.8	0
1778794140	74.8	1.37	1.87	73.76	74.8	73.76	18
1778707800	73.43	4.15	5.99	73.43	73.43	73.43	1
1778621400	69.28	-1.42	-2.01	69.28	69.28	69.28	9
1778535000	70.7	-0.49	-0.69	72.1	72.1	70.7	16
1778275800	71.19	-1.68	-2.31	71.19	71.19	71.19	10
1778189400	72.87	0	0.00	72.87	72.87	72.87	1
1778102940	72.87	1.54	2.16	72.87	72.87	72.87	35
1778016600	71.33	-0.63	-0.88	71.33	71.33	71.33	36
1777930200	71.96	-1.89	-2.56	72.24	72.24	71.96	73
1777584600	73.85	2.1	2.93	73.71	73.85	73.64	271
1777498140	71.75	-0.15	-0.21	71.12	71.82	71.12	445
1777411800	71.9	-0.34	-0.47	71.9	71.9	71.9	5
1777325340	72.24	-0.61	-0.84	72.81	72.81	71.89	470
1777066200	72.85	-0.51	-0.70	72.85	72.85	72.85	427
1776979800	73.36	-1.24	-1.66	73.36	73.36	73.36	54
1776893400	74.6	-0.8	-1.06	74.6	74.6	74.6	10
1776720600	75.4	0.15	0.20	75.25	75.52	75.25	26
1776461400	75.25	0.61	0.82	75.25	75.25	75.25	6
1776375000	74.64	-1.87	-2.44	75.12	75.12	74.64	27
1776288540	76.51	0	0.00	76.51	76.51	76.51	0
1776202140	76.51	-0.61	-0.79	77.12	77.12	76.51	12
1776115800	77.12	-1.04	-1.33	77.12	77.12	77.12	16
1775856600	78.16	-0.08	-0.10	78.64	78.64	78.16	5
1775770200	78.24	0.64	0.82	78.24	78.24	77.36	90
1775683740	77.6	0	0.00	77.6	77.6	77.6	0
1775597340	77.6	-1.36	-1.72	77.41	78.24	77.41	31
1775511000	78.96	-0.73	-0.92	77.44	78.96	77.44	25