NetEase Inc【NETE34】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	-1.83	-3.00443276966	60.91	60.96	58.14	201	59.66240796	DR
4	4.72	8.68285504047	54.36	62.59	51.3	921	56.39566713	DR
12	13.33	29.1366120219	45.75	62.59	44	866	54.55470327	DR
26	6.29	11.9151354423	52.79	62.59	41.85	1065	51.27424581	DR
52	10	20.3748981255	49.08	62.59	41.85	1548	50.85264396	DR
156	7.57999923	14.7184448867	51.50000077	62.59	28.90700043	923	49.60109075	DR
260	-95.2200023	-61.7109532603	154.3000023	289.80000432	0.2	851	51.3264862	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
1738013340	60.04	-0.92	-1.51	60.51	60.51	60.04	44
1737754200	60.96	2.2	3.74	60.58	60.96	60.58	175
1737667740	58.76	-0.32	-0.54	58.22	58.76	58.14	402
1737581400	59.08	-1.44	-2.38	59.1	59.1	59.08	146
1737495000	60.52	0.97	1.63	60.91	60.91	60.52	238
1737408600	59.55	-1.05	-1.73	59.55	59.55	59.55	1
1737149400	60.6	0.36	0.60	60.6	60.6	60.2	464
1737062940	60.24	-2.35	-3.75	61.56	61.56	60.15	451
1736976540	62.59	4.73	8.17	60.03	62.59	60.03	113
1736890140	57.86	0.69	1.21	57.8	57.86	57.8	403
1736803740	57.17	1.25	2.24	57.64	58.38	57.17	1596
1736544540	55.92	-0.17	-0.30	56.05	56.08	55.92	96
1736458140	56.09	0	0.00	56.09	56.09	56.09	0
1736371740	56.09	0.74	1.34	56.15	56.24	56.09	6816
1736285400	55.35	1.47	2.73	54.41	55.35	54.41	2911
1736198940	53.88	-0.59	-1.08	53.05	54.54	51.3	1374
1735939740	54.47	0.11	0.20	54.47	54.47	54.47	148
1735853400	54.36	-0.68	-1.24	54.36	54.36	54.36	286
1735594200	55.04	-1.9	-3.34	55.91	55.91	55.04	123
1735334940	56.94	-0.24	-0.42	56.75	56.94	56.75	151
1735248540	57.18	0.18	0.32	56.91	57.24	56.91	394
1734989340	57	0.78	1.39	57.36	57.84	56.8	784
1734730200	56.22	-0.12	-0.21	56.91	56.91	56.22	50
1734643800	56.34	-1.17	-2.03	56.34	56.34	56.34	168
1734557400	57.51	0.19	0.33	57.32	57.51	57.32	127
1734470940	57.32	0.56	0.99	56.76	57.32	56.76	198
1734384540	56.76	-0.84	-1.46	56.94	56.94	56.76	251
1734125340	57.6	-0.35	-0.60	57.44	57.68	57.44	6753
1734039000	57.95	0.32	0.56	57.95	57.95	57.95	72
1733952540	57.63	-0.77	-1.32	58.01	58.01	57.63	416
1733866140	58.4	-3.05	-4.96	58.43	58.56	58.35	1120
1733779740	61.45	5.85	10.52	54.48	62.08	54.48	912
1733520600	55.6	1.44	2.66	55.16	55.92	55.16	6651
1733434200	54.16	-0.69	-1.26	54.24	54.24	54.16	124
1733347800	54.85	0.78	1.44	54.07	54.85	54.07	180
1733261340	54.07	0.22	0.41	54.41	54.41	54.07	86
1733174940	53.85	1.51	2.88	54	54	53.5	468
1732915740	52.34	0.54	1.04	52.34	52.34	52.34	459
1732829400	51.8	0	0.00	51.8	51.8	51.8	0
1732743000	51.8	1.8	3.60	51.8	51.8	51.8	226
1732656600	50	0.05	0.10	50	50	50	40
1732570140	49.95	-0.65	-1.28	49.73	49.95	49.73	216
1732310940	50.6	-1.05	-2.03	50.72	50.85	50.6	819
1732224600	51.65	2.3	4.66	50.96	51.75	50.96	612
1732051800	49.35	-1.38	-2.72	49.45	49.45	49.35	881
1731965340	50.73	1.89	3.87	50.96	50.96	50.73	629
1731619800	48.84	4.74	10.75	46.8	48.92	46.8	541
1731533400	44.1	-0.7	-1.56	44	44.4	44	328
1731446940	44.8	-0.15	-0.33	45.4	45.4	44.64	93
1731360540	44.95	0.91	2.07	44.9	45.16	44.9	586
1731101400	44.04	-2.25	-4.86	44.99	44.99	44.04	901
1731014940	46.29	0.79	1.74	46.29	46.29	46.29	256
1730928600	45.5	-0.6	-1.30	45.9	45.9	45.5	3674
1730842200	46.1	0.35	0.77	45.75	46.1	45.75	71
1730755800	45.75	-0.68	-1.46	46.7	46.7	45.75	739
1730496600	46.43	-0.29	-0.62	46.55	46.55	46.21	625
1730410200	46.72	0.17	0.37	46.6	46.72	46.6	344
1730323800	46.55	-0.75	-1.59	46.95	46.95	46.55	378
1730237340	47.3	1.15	2.49	46.96	47.35	46.96	171
1730151000	46.15	0.71	1.56	46.15	46.15	46.15	128