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	1.24	2.06977132365	59.91	62.88	59.91	137	61.11179612	DR
4	1.09	1.81485181485	60.06	62.88	58.53	115	59.9605123	DR
12	0.25	0.410509031199	60.9	64.27	58.53	108	60.87492345	DR
26	-4.09	-6.26916002452	65.24	68.54	58.53	342	66.21079561	DR
52	9.65	18.7378640777	51.5	68.54	47.5	376	61.18360579	DR
156	15.2	33.0794341676	45.95	68.54	39.32	1239	44.39190086	DR
260	12.95	26.867219917	48.2	68.54	39.32	1835	45.98961378	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
1738618140	61.15	0	0.00	61.15	61.15	61.15	0
1738358940	61.15	0.13	0.21	62.88	62.88	61.15	308
1738272540	61.02	1.11	1.85	61.1	61.1	61.02	102
1738186140	59.91	0	0.00	59.91	59.91	59.91	0
1738099740	59.91	-1.04	-1.71	59.91	59.91	59.91	2
1738013340	60.95	2.42	4.13	60.95	60.95	60.95	6
1737754200	58.53	-0.72	-1.22	58.53	58.53	58.53	2
1737667800	59.25	0	0.00	59.25	59.25	59.25	0
1737581400	59.25	0	0.00	59.25	59.25	59.25	0
1737495000	59.25	0.68	1.16	59.25	59.25	59.25	667
1737408600	58.57	-1.01	-1.70	59.57	59.57	58.57	146
1737149400	59.58	-0.67	-1.11	60.25	60.25	59.58	36
1737062940	60.25	0.25	0.42	60.12	60.25	59.78	519
1736976540	60	-0.06	-0.10	60	60	60	21
1736890140	60.06	-0.34	-0.56	60.08	60.08	60	42
1736803740	60.4	-0.48	-0.79	60.26	60.4	60.26	26
1736544540	60.88	0.61	1.01	60.88	60.88	60.88	2
1736458140	60.27	-0.6	-0.99	60.31	60.31	60.27	6
1736371740	60.87	0.81	1.35	61.14	61.14	60.66	56
1736285400	60.06	0.24	0.40	60.06	60.06	60.06	5
1736198940	59.82	-0.9	-1.48	60.18	60.18	59.82	22
1735939800	60.72	0	0.00	60.72	60.72	60.72	0
1735853400	60.72	0.48	0.80	60.72	61.02	60.72	12
1735594200	60.24	-0.48	-0.79	60.72	60.72	60.24	132
1735334940	60.72	-0.12	-0.20	60.84	61	60.72	607
1735248540	60.84	-0.01	-0.02	60.44	60.84	60.44	3
1734989340	60.85	1.95	3.31	60.06	60.85	59.88	71
1734730200	58.9	-0.3	-0.51	58.68	59.2	58.68	92
1734643800	59.2	-1.94	-3.17	59.58	59.58	59.2	80
1734557400	61.14	0	0.00	61.14	61.14	60.6	102
1734470940	61.14	1.86	3.14	61.14	61.14	61.14	10
1734384540	59.28	-0.22	-0.37	59.28	59.28	59.28	119
1734125340	59.5	0.22	0.37	59.1	59.7	59.1	203
1734039000	59.28	-0.6	-1.00	59.04	59.76	59.03	80
1733952540	59.88	-0.84	-1.38	61.33	61.33	59.88	7
1733866140	60.72	-0.66	-1.08	60.84	60.84	60.72	26
1733779740	61.38	-0.96	-1.54	61.14	61.52	61.14	32
1733520600	62.34	0.72	1.17	62.34	62.34	62.34	1
1733434200	61.62	-0.36	-0.58	61.15	61.62	61.15	108
1733347800	61.98	-1.24	-1.96	62	62	61.98	4
1733261340	63.22	-0.35	-0.55	63.65	63.65	63.22	1212
1733174940	63.57	0.29	0.46	63.66	63.66	63.57	4
1732915740	63.28	1.01	1.62	64.269999	64.269999	63.28	14
1732829400	62.27	1.5	2.47	62.27	62.27	62.27	30
1732743000	60.77	0.47	0.78	60.78	60.78	60.77	57
1732656600	60.3	-0.6	-0.99	60.3	60.3	60.3	1
1732570140	60.9	0	0.00	60.9	60.9	60.9	0
1732310940	60.9	0.42	0.69	61.26	61.26	60.9	68
1732224600	60.48	1.28	2.16	59.86	60.48	59.86	152
1732051800	59.2	-0.32	-0.54	59.21	59.21	59.2	4
1731965340	59.52	-0.9	-1.49	59.21	59.52	59.21	33
1731619800	60.42	0.54	0.90	60.26	60.54	60.26	16
1731533400	59.88	-1.14	-1.87	59.99	59.99	59.77	26
1731446940	61.02	-0.12	-0.20	60.9	61.02	60.9	11
1731360540	61.14	-3.4	-5.27	63	63	61.14	65
1731101400	64.54	4.05	6.70	64.8	64.8	64.54	10
1731014940	60.49	-0.36	-0.59	60.5	60.54	60.2	340
1730928600	60.85	-2.15	-3.41	63	63	60.85	14
1730842200	63	-0.9	-1.41	64.54	64.54	63	2
1730755800	63.9	0.48	0.76	64.8	64.8	63.9	7