National Beverage Corporation【FIZZ】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	-0.54	-1.45748987854	37.05	37.65	34.465	341307	36.05545532	CS
4	1.26	3.57446808511	35.25	37.65	33.99	312723	35.50369183	CS
12	1.71	4.91379310345	34.8	37.65	32.78	249563	34.77839309	CS
26	2.11	6.13372093023	34.4	38	31.21	271494	34.44879047	CS
52	-9.29	-20.2838427948	45.8	47.8913	31.21	264335	36.4876432	CS
156	-12.53	-25.5505709625	49.04	55.12	31.21	200346	42.2520863	CS
260	-13.26	-26.6425557565	49.77	64.67	31.21	202049	44.60270268	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	36.51	1.78	5.13	35.03	37.075	34.775	425896
1780612500	34.73	-1.2	-3.34	36.38	36.75	34.465	330237
1780526100	35.93	0.36	1.01	35.57	36.13	35.39	346116
1780439700	35.57	-1.41	-3.81	36.86	37.1	35.54	337147
1780353300	36.98	-0.01	-0.03	36.64	37.28	36.45	286401
1780094100	36.99	-0.25	-0.67	37.05	37.65	36.69	406632
1780007700	37.24	0.45	1.22	36.67	37.39	36.36	316407
1779921300	36.79	1.15	3.23	35.7	36.96	35.53	300800
1779834900	35.64	0.36	1.02	35.24	35.88	34.97	319059
1779489300	35.28	-0.11	-0.31	35.14	35.39	34.92	252634
1779402900	35.39	0.12	0.34	35.05	35.47	34.495	261251
1779316500	35.27	0.57	1.64	34.52	35.28	34.24	368466
1779230100	34.7	-0.55	-1.56	35.19	35.6099	34.68	279290
1779143700	35.25	0.85	2.47	34.4	35.675	34.4	339533
1778884500	34.4	-0.62	-1.77	34.69	35.883	34.29	354181
1778798100	35.02	0.21	0.60	34.91	35.21	34.645	275115
1778711700	34.81	0.23	0.67	34.32	35.065	33.99	280355
1778625300	34.58	0.03	0.09	34.88	35.255	34.52	289106
1778538900	34.55	-0.59	-1.68	35.07	35.08	34.23	398499
1778279700	35.14	-0.02	-0.06	35.25	35.52	34.38	200514
1778193300	35.16	0.2	0.57	34.76	35.7	34.42	282256
1778106900	34.96	0.04	0.11	35.12	35.5	34.905	244776
1778020500	34.92	0.19	0.55	34.7	35.32	34.37	285283
1777934100	34.73	0.62	1.82	33.83	34.75	33.78	204413
1777674900	34.11	-0.11	-0.32	34.32	34.585	33.895	160822
1777588500	34.22	0.47	1.39	33.59	34.4	33.525	189420
1777502100	33.75	-0.76	-2.20	34.09	34.235	33.4101	242119
1777415700	34.51	0.24	0.70	34.58	35.37	34.48	209569
1777329300	34.27	0.07	0.20	34.14	34.67	33.94	269598
1777070100	34.2	0.34	1.00	33.75	34.22	33.62	199058
1776983700	33.86	0.7	2.11	33.18	34.01	33.095	204594
1776897300	33.159999	0.23	0.70	32.909999	33.59	32.869999	210795
1776810900	32.93	-0.94	-2.78	33.79	33.8	32.78	232950
1776724500	33.87	-0.44	-1.28	34.28	34.32	33.83	174924
1776465300	34.31	0.53	1.57	33.85	34.43	33.655	217844
1776378900	33.78	-0.09	-0.27	33.8	34.325	33.73	183692
1776292500	33.87	-0.37	-1.08	34.18	34.31	33.83	161331
1776206100	34.24	-0.37	-1.07	34.51	34.75	34.19	222807
1776119700	34.61	-0.1	-0.29	34.69	34.835	34.02	242106
1775860500	34.71	-0.72	-2.03	35.43	35.43	34.65	195190
1775774100	35.43	0.8	2.31	34.3	35.57	33.3301	217968
1775687700	34.63	0.83	2.46	34.15	34.8	34.115	247152
1775601300	33.8	-0.33	-0.97	34.07	34.26	33.73	165020
1775514900	34.13	0.38	1.13	33.58	34.2	33.47	151279
1775169300	33.75	-0.09	-0.27	33.67	34.16	33.33	245751
1775082900	33.84	0.19	0.56	33.56	34	33.14	204125
1774996500	33.65	-0.15	-0.44	34.14	34.22	33.125	127095
1774910100	33.8	0.54	1.62	33.259999	33.96	33.1	177513
1774650900	33.259999	-0.04	-0.12	33.189999	33.72	33.104999	175576
1774564500	33.299999	-0.07	-0.21	33.31	33.935	33.17	149838
1774478100	33.369999	-0.34	-1.01	33.73	33.73	33.1	171159
1774391700	33.71	-0.3	-0.88	33.8	34.14	33.009999	281396
1774305300	34.01	-0.08	-0.23	35.288	35.288	33.98	241096
1774046100	34.09	-0.47	-1.36	34.72	34.72	33.99	144111
1773959700	34.56	0.21	0.61	34.325	34.785	34.12	206509
1773873300	34.35	-0.25	-0.72	34.33	34.71	33.9201	247215
1773786900	34.6	-0.16	-0.46	34.83	35.15	33.91	205992
1773700500	34.76	-0.97	-2.71	35.92	36.69	34.75	390955
1773441300	35.73	1.48	4.32	34.8	35.76	34.62	449617
1773354900	34.25	-0.2	-0.58	34.145	35.3475	33.64	402130
1773268500	34.45	-0.77	-2.19	34.75	35.062	34.3201	373382
1773182100	35.22	-0.22	-0.62	34.85	35.595	34.49	232422
1773095700	35.44	-0.25	-0.70	35.205	35.71	34.7701	230631
1772840100	35.69	-0.03	-0.08	35.02	35.7	34.8901	214582