NVR Inc【NVR】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	148.01	1.5872386059	9325	9696.86	9270.45	18598	9482.64838185	CS
4	423.01	4.67414364641	9050	9696.86	8920.25	18651	9220.59842952	CS
12	1808.3	23.5925429664	7664.71	9696.86	7390	19209	8607.67517503	CS
26	1666.59	21.3489666198	7806.42	9696.86	7227.09	19288	8101.08589686	CS
52	3252.01	52.2747146761	6221	9696.86	5210.49	20319	7313.86070369	CS
156	4443.01	88.3302186879	5030	9696.86	3576.01	21016	5793.31541706	CS
260	5800.51	157.944452008	3672.5	9696.86	2043.01	23586	4898.16194219	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1726872000	9473.01	-186.64	-1.93	9612.04	9612.59	9411.5	50088
1726785600	9659.65	197.67	2.09	9645.52	9696.86	9542.5049	20849
1726699200	9461.98	-23.59	-0.25	9475.01	9607.745	9426	17570
1726612800	9485.57	60.2	0.64	9421.69	9560	9381.7999	17864
1726526400	9425.37	55.79	0.60	9390	9488.4401	9315.0101	17138
1726267200	9369.58	190.2	2.07	9210	9422.9999	9185	21187
1726180800	9179.3799	91.26	1.00	9085.03	9258.355	9049.4599	16147
1726094400	9088.12	-24.77	-0.27	9128.29	9128.29	8920.25	19780
1726008000	9112.89	-36.85	-0.40	9202.36	9202.36	9085	13728
1725921600	9149.74	81.2	0.90	9090.52	9303.68	9010	18916
1725662400	9068.54	23.82	0.26	9098.48	9261.5	9045	19999
1725576000	9044.72	-105.68	-1.15	9178.56	9178.56	9029.99	17170
1725489600	9150.4	96.73	1.07	9086.76	9168.09	9028.6299	20182
1725403200	9053.67	-118.79	-1.30	9194.8799	9235.4675	8989.62	21606
1725057600	9172.4599	125.46	1.39	9158	9215	9005.23	18351
1724971200	9047	17.47	0.19	9070	9099.5	8969.94	18194
1724884800	9029.53	-46.5	-0.51	9056.97	9103.065	8930	16571
1724798400	9076.03	-77.08	-0.84	9104.84	9179.8	9051.57	14572
1724712000	9153.11	-168.16	-1.80	9330.62	9360	9122.31	16736
1724452800	9321.27	337.71	3.76	9050	9352.5	8959.58	30746
1724366400	8983.56	65.55	0.74	8925.55	9000	8892.8	19153
1724280000	8918.01	133.86	1.52	8820	9042.39	8820	23427
1724193600	8784.15	-70.67	-0.80	8874.99	8950.72	8750.35	14734
1724107200	8854.82	185.89	2.14	8719.97	8873.27	8696.01	21661
1723848000	8668.93	67.89	0.79	8631.07	8703.06	8584.95	13362
1723761600	8601.04	29.56	0.34	8602.15	8620.0098	8520	12058
1723675200	8571.48	3.46	0.04	8568	8599	8484	15148
1723588800	8568.02	9.21	0.11	8556.03	8650	8464.6	15766
1723502400	8558.81	52.57	0.62	8560	8672.36	8479	35404
1723243200	8506.24	80.83	0.96	8453	8516.94	8366.99	20723
1723156800	8425.41	160.1	1.94	8338	8446.22	8305	15929
1723070400	8265.31	-44.03	-0.53	8360	8462	8262.78	23846
1722984000	8309.34	33.5	0.40	8225.2	8495	8160.0001	14896
1722897600	8275.84	-270.42	-3.16	8205.12	8417.035	8100	18210
1722638400	8546.26	-8.25	-0.10	8477	8546.26	8394.545	20417
1722552000	8554.51	-52.97	-0.62	8614.03	8654.8	8432.265	23323
1722465600	8607.48	-54.5	-0.63	8700	8700	8570.51	19125
1722379200	8661.98	61.14	0.71	8617.14	8700	8566.875	15566
1722292800	8600.84	0.24	0.00	8617.37	8630	8530.6901	16883
1722033600	8600.6	128.72	1.52	8553.03	8683.95	8480.27	22249
1721947200	8471.8799	67.39	0.80	8420	8650	8352.09	21267
1721860800	8404.49	-195.43	-2.27	8571.98	8695	8367.415	18847
1721774400	8599.92	-41.2	-0.48	8468.57	8687.055	8358.93	30538
1721688000	8641.12	212.54	2.52	8477.99	8641.12	8367.04	24079
1721428800	8428.58	20.92	0.25	8495	8507.74	8350.08	13859
1721342400	8407.66	95.31	1.15	8350	8662.86	8350	27671
1721256000	8312.35	-187.65	-2.21	8398	8468.95	8301.885	19769
1721169600	8500	431.04	5.34	8140	8539.9999	8140	25569
1721083200	8068.96	6.69	0.08	8033.2	8200	8000.05	17573
1720824000	8062.27	-7.62	-0.09	8062	8243.1299	8041.97	23975
1720737600	8069.89	446.13	5.85	7701.52	8119.9799	7701.52	25389
1720651200	7623.76	139.68	1.87	7501	7634.71	7501	16189
1720564800	7484.08	30.02	0.40	7444.06	7570	7426.82	15992
1720478400	7454.06	32.55	0.44	7421.5	7508.5	7400	16840
1720219200	7421.51	-35.48	-0.48	7436.89	7475.02	7390	15895
1720040640	7456.99	-3.71	-0.05	7447.32	7528	7412.99	12760
1719960000	7460.7	-21.46	-0.29	7465	7512	7424	14279
1719873600	7482.16	-174.76	-2.28	7636.99	7695.13	7476.06	14599
1719614400	7656.92	0	0.00	7656.92	7656.92	7656.92	0
1719528000	7656.92	0.79	0.01	7674.9	7716.3856	7637.015	13400
1719441600	7656.13	84.46	1.12	7556.52	7668.95	7540	15761
1719355200	7571.67	-169.11	-2.18	7737.96	7737.96	7526.25	20157
1719268800	7740.78	114.36	1.50	7650	7785.01	7618	22619
1719009600	7626.42	111.54	1.48	7475.2	7693.91	7475.2	84312