NXP Semiconductors NV【N1XP34】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	-48.35	-6.23428534588	775.55	775.99	725.39	30	737.95033898	DR
4	-89.79	-10.9903425991	816.99	832.09	725.39	12	778.36233766	DR
12	215.2	42.03125	512	832.09	512	8	759.41955556	DR
26	85.06	13.2463325755	642.14	832.09	500.7	27	628.22683016	DR
52	105.7	17.0072405471	621.5	832.09	500.7	38	604.11453971	DR
156	231.2	46.6129032258	496	832.09	443.05	17	605.27868237	DR
260	215.16	42.0201546754	512.04	832.09	370.18	710	498.13803739	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
1782941400	727.2	0	0.00	727.2	727.2	727.2	0
1782855000	727.2	-48.79	-6.29	725.88	727.2	725.39	46
1782768600	775.99	0	0.00	775.99	775.99	775.99	0
1782509400	775.99	0	0.00	775.99	775.99	775.99	0
1782423000	775.99	-56.1	-6.74	775.55	775.99	775.55	13
1782336600	832.09	0	0.00	832.09	832.09	832.09	0
1782250200	832.09	0	0.00	832.09	832.09	832.09	0
1782163800	832.09	12.65	1.54	832.09	832.09	832.09	5
1781904600	819.44	3.19	0.39	819.44	819.44	819.44	5
1781818140	816.25	47.79	6.22	816.25	816.25	816.25	1
1781731740	768.46	-16.34	-2.08	781.55	781.55	768.46	13
1781645400	784.8	13.53	1.75	791.69	791.69	784.8	6
1781559000	771.27	0	0.00	771.27	771.27	771.27	0
1781299800	771.27	4.63	0.60	771.27	771.27	771.27	1
1781213400	766.64	6.64	0.87	766.64	766.64	766.64	1
1781127000	760	0	0.00	760	760	760	0
1781040600	760	-26.94	-3.42	789.99	789.99	748.35	4
1780954140	786.94	16.94	2.20	786.17	787.13	786.17	5
1780695000	770	-46.48	-5.69	770	770	770	1
1780522200	816.48	9.18	1.14	816.99	816.99	816.48	53
1780435800	807.3	27.71	3.55	807.3	807.3	807.3	1
1780349400	779.59	-50.4	-6.07	779.59	784.08	779.59	6
1780090140	829.99	0	0.00	829.99	829.99	829.99	0
1780003740	829.99	0	0.00	829.99	829.99	829.99	0
1779917340	829.99	0	0.00	829.99	829.99	829.99	0
1779830940	829.99	34.19	4.30	802.64	829.99	802.64	12
1779744600	795.8	0	0.00	795.8	795.8	795.8	0
1779485400	795.8	57.08	7.73	780	795.8	780	2
1779399000	738.72	0	0.00	738.72	738.72	738.72	0
1779312600	738.72	0	0.00	738.72	738.72	738.72	0
1779226200	738.72	0	0.00	738.72	738.72	738.72	0
1779139800	738.72	0	0.00	738.72	738.72	738.72	0
1778880600	738.72	0	0.00	738.72	738.72	738.72	0
1778794200	738.72	0	0.00	738.72	738.72	738.72	0
1778707800	738.72	0	0.00	738.72	738.72	738.72	0
1778621400	738.72	0	0.00	738.72	738.72	738.72	0
1778535000	738.72	18	2.50	707	738.72	707	5
1778275800	720.72	9.72	1.37	712.08	720.72	712.08	3
1778189400	711	-18	-2.47	730.1	730.1	711	11
1778102940	729	6	0.83	729	729	729	1
1778016600	723	0	0.00	723	723	723	1
1777930200	723	11	1.54	721.71	723	721.71	12
1777584600	712	27.99	4.09	712	712	712	1
1777498140	684.01	101.46	17.42	684.01	684.01	684.01	1
1777411740	582.54999	0	0.00	582.54999	582.54999	582.54999	0
1777325340	582.54999	-22.57	-3.73	582.54999	582.54999	582.54999	5
1777066200	605.12	4.12	0.69	605.12	605.12	605.12	3
1776979800	601	81.6	15.71	601	601	601	5
1776893400	519.4	0	0.00	519.4	519.4	519.4	0
1776720600	519.4	0	0.00	519.4	519.4	519.4	0
1776461400	519.4	0	0.00	519.4	519.4	519.4	0
1776375000	519.4	0	0.00	519.4	519.4	519.4	0
1776288600	519.4	7.4	1.45	519.4	519.4	519.4	1
1776202200	512	0	0.00	512	512	512	0
1776115800	512	0	0.00	512	512	512	0
1775856600	512	10.67	2.13	512	512	512	1
1775770140	501.33	0	0.00	501.33	501.33	501.33	0
1775683740	501.33	0	0.00	501.33	501.33	501.33	0
1775597340	501.33	-3.18	-0.63	502.5	502.5	501.33	2
1775511000	504.51	2.52	0.50	507.75	507.75	504.51	2
1775134800	501.99	0	0.00	501.99	501.99	501.99	0