Navient Corporation【JSM】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	0.12	0.670391061453	17.9	18.48	17.82	24783	17.98436929	SP
4	-0.23	-1.2602739726	18.25	18.7	17.82	14888	18.10964952	SP
12	-0.25	-1.36836343733	18.27	18.97	17.82	12045	18.32545946	SP
26	-2.25	-11.100148002	20.27	20.27	17.76	13902	18.77137938	SP
52	-0.48	-2.59459459459	18.5	20.65	17.76	15892	19.21153597	SP
156	-1.24	-6.43821391485	19.26	21.8101	16.0617	16818	19.10293881	SP
260	-7.25	-28.6901464187	25.27	25.955	16.0617	17079	20.1853812	SP

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
1782945300	18.1	0.06	0.33	17.92	18.1179	17.8873	5416
1782858900	18.04	0.11	0.61	17.85	18.48	17.85	74423
1782772500	17.93	0.06	0.34	17.85	18.1299	17.85	10732
1782513300	17.87	0.02	0.11	17.85	18.135	17.85	14872
1782426900	17.85	-0.1	-0.56	17.9	18.1	17.82	18472
1782340500	17.95	-0.02	-0.11	17.99	18.3	17.92	11680
1782254100	17.97	-0.21	-1.16	18.09	18.11	17.84	29349
1782167700	18.18	-0.11	-0.60	18.26	18.335	18.07	12399
1781822100	18.29	0.06	0.31	18.23	18.34	18.1438	3961
1781735700	18.233997	-0.15	-0.79	18.34	18.34	18.0603	8030
1781649300	18.38	0.36	2.00	18.13	18.38	18.02	12479
1781562900	18.02	0.07	0.39	18.15	18.1635	17.95	9403
1781303700	17.95	-0.44	-2.39	18.14	18.18	17.91	10468
1781217300	18.39	-0.02	-0.11	18.42	18.6907	18.2001	17047
1781130900	18.41	-0.19	-1.01	18.33	18.7	18.33	9702
1781044500	18.598	0.16	0.86	18.33	18.605	18.33	7492
1780958100	18.44	0.14	0.77	18.21	18.5	18.21	7389
1780698900	18.3	-0.06	-0.33	18.36	18.5599	18.2501	10741
1780612500	18.36	0.05	0.27	18.25	18.4365	18.25	8809
1780526100	18.31	-0.04	-0.22	18.44	18.44	18.3	5482
1780439700	18.35	0.01	0.04	18.31	18.4	18.23	15486
1780353300	18.3425	0.04	0.23	18.3	18.37	18.26	10522
1780094100	18.3	-0.05	-0.27	18.31	18.4886	18.3	17546
1780007700	18.35	-0	-0.01	18.34	18.5442	18.32	9875
1779921300	18.3523	0.04	0.23	18.3	18.378	18.3	7653
1779834900	18.31	0	0.00	18.31	18.38	18.31	9103
1779489300	18.31	-0.15	-0.81	18.45	18.71	18.3	14321
1779402900	18.46	-0.14	-0.73	18.56	18.7	18.32	16225
1779316500	18.595	0.07	0.40	18.52	18.595	18.515	10939
1779230100	18.52	-0.01	-0.05	18.53	18.63	18.44	12802
1779143700	18.53	0.02	0.11	18.53	18.68	18.53	4016
1778884500	18.51	-0.14	-0.75	18.67	18.69	18.51	6408
1778798100	18.65	-0.12	-0.64	18.78	18.87	18.65	10522
1778711700	18.77	-0.06	-0.29	18.79	18.83	18.76	5516
1778625300	18.825	-0.02	-0.08	18.82	18.8897	18.82	3208
1778538900	18.84	0.04	0.21	18.75	18.97	18.75	8426
1778279700	18.8	0.06	0.32	18.73	18.85	18.65	7765
1778193300	18.74	0.09	0.48	18.65	18.84	18.6	17744
1778106900	18.65	-0.01	-0.05	18.67	18.73	18.51	11754
1778020500	18.66	0.19	1.04	18.47	18.66	18.4	11471
1777934100	18.468	0.05	0.29	18.7	18.74	18.37	6159
1777674900	18.415	-0.04	-0.19	18.42	18.43	18.34	9935
1777588500	18.45	0.05	0.30	18.32	18.5	18.32	6360
1777502100	18.395	-0.03	-0.14	18.53	18.5929	18.35	5138
1777415700	18.42	-0.14	-0.75	18.52	18.63	18.42	13612
1777329300	18.559583	-0.01	-0.06	18.57	18.6841	18.5004	6775
1777070100	18.57	-0.02	-0.11	18.71	18.71	18.43	5840
1776983700	18.59	0	0.00	18.53	18.76	18.3364	22193
1776897300	18.59	0.15	0.81	18.43	18.7	18.43	16635
1776810900	18.44	-0.12	-0.65	18.56	18.56	18.26	6669
1776724500	18.56	-0.01	-0.05	18.6	18.6	18.42	7147
1776465300	18.57	0.24	1.31	18.39	18.65	18.39	16837
1776378900	18.33	-0.21	-1.13	18.65	18.65	18.33	18759
1776292500	18.54	0.26	1.42	18.55	18.56	18.34	16958
1776206100	18.28	0.1	0.55	18.23	18.39	18.21	10302
1776119700	18.18	0.04	0.22	18.39	18.39	18.14	7239
1775860500	18.1401	0.07	0.39	18.39	18.39	18.128495	3955
1775774100	18.07	-0.25	-1.36	18.27	18.3417	18.05	18430
1775687700	18.32	0.21	1.16	18.35	18.35	18.27	9035
1775601300	18.11	-0.11	-0.60	18.145	18.17	18.06	4123
1775514900	18.22	0.2	1.11	18.06	18.28	18.06	6574
1775169300	18.02	0.04	0.22	17.94	18.21	17.94	16008