New Century Logistics BVI Ltd【NCEW】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	0.1	0.621118012422	16.1	17.7	16.05	2856	16.64096034	CS
4	-3.15	-16.2790697674	19.35	20.52	15.01	1798	17.07678018	CS
12	3.11	23.7585943468	13.09	20.87	11.34	2992	16.88751116	CS
26	9.62	146.200607903	6.58	20.87	5.89	6637	10.25678412	CS
52	15.3304	1762.92548298	0.8696	20.87	0.3601	77067	1.56592564	CS
156	12.2	305	4	20.87	0.3601	347653	1.50778589	CS
260	12.2	305	4	20.87	0.3601	347653	1.50778589	CS

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
1783722900	16.2	-0.59	-3.51	16.8	17.8	16.2	1160
1783636500	16.79	0.21	1.27	16.79	17.6	16.05	3113
1783550100	16.579999	0.18	1.10	16.399999	16.9	16.1	3919
1783463700	16.399999	-0.2	-1.20	16.55	16.6	16.399999	226
1783377300	16.6	0.5	3.11	16.1	17.7	16.05	4165
1783031700	16.1	-0.45	-2.72	16.45	19.3	15.01	11737
1782945300	16.55	-0.67	-3.89	17.25	17.25	16.55	396
1782858900	17.22	0	0.00	17.24	17.24	17	310
1782772500	17.22	-0.77	-4.28	17.8	17.8	17.22	1555
1782513300	17.99	-1.01	-5.32	19	19	17.99	1142
1782426900	19	0	0.00	19.9	19.9	19	295
1782340500	19	0	0.00	19.59	19.59	19	193
1782254100	19	-0.3	-1.55	19.09	19.09	19	525
1782167700	19.3	-0.7	-3.50	19.98	19.98	19.3	497
1781822100	20	0	0.00	20.43	20.43	20	418
1781735700	20	-0.33	-1.62	20.01	20.33	20	806
1781649300	20.33	0.49	2.47	20.36	20.36	19.75	601
1781562900	19.84	0.11	0.56	19.31	20.52	19.31	2050
1781303700	19.73	-0.27	-1.35	19.35	19.73	19.35	411
1781217300	20	-0.3	-1.48	20.31	20.31	19.87	665
1781130900	20.3	0.65	3.31	19.41	20.3	19.35	4226
1781044500	19.65	-0.43	-2.14	20.07	20.07	19.65	665
1780958100	20.08	-0.62	-3.00	20.02	20.6999	20.02	1452
1780698900	20.7	2.5	13.74	18.1	20.72	18.02	3844
1780612500	18.2	0.19	1.05	18.1	19	18.1	654
1780526100	18.01	-0.78	-4.15	19.39	19.39	18.0002	1603
1780439700	18.79	-0.14	-0.74	18.7	18.94	18	1560
1780353300	18.93	0	0.00	18	18.93	18	597
1780094100	18.93	0.71	3.89	18.21	18.93	18.21	637
1780007700	18.22161	0.22	1.23	17.25	19.36	17.04	8438
1779921300	18	-0.5	-2.70	17.57	18.45	17.1296	1718
1779834900	18.5	-0.52	-2.73	19.85	19.85	17.9	3607
1779489300	19.02	0	0.00	19.45	19.45	19.02	256
1779402900	19.02	-1.01	-5.04	20.1	20.1	19.01	1984
1779316500	20.03	0.07	0.35	20.11	20.87	20	1174
1779230100	19.96	0.78	4.07	19.18	19.98	18.95	2696
1779143700	19.18	3.43	21.78	14.23	20.8342	14.23	24956
1778884500	15.7501	0	0.00	15.71	15.7501	15.1	343
1778798100	15.7501	0.75	5.00	15.34	15.7501	15.34	276
1778711700	15	0	0.00	15.8	15.8	15	253
1778625300	15	-0.2	-1.32	15.19	16.5	12.69	10205
1778538900	15.2	-1.05	-6.46	15.86	16	12.21	4488
1778279700	16.25	0.25	1.56	16	16.768	16	1894
1778193300	16	-0.05	-0.31	15.55	16	15.25	686
1778106900	16.05	0	0.00	16.19	16.19	16.05	147
1778020500	16.05	-0.2	-1.23	16.309999	16.309999	15	7688
1777934100	16.25	0.21	1.31	15.96	16.4999	14.36	3678
1777674900	16.04	0.02	0.12	15.99	16.11	15.99	1148
1777588500	16.02	-0.23	-1.42	16.23	16.25	16.02	1078
1777502100	16.25	0	0.00	16.219999	16.25	16.219999	836
1777415700	16.25	0.25	1.56	15.685	16.25	15.685	3991
1777329300	16	0.11	0.69	15.57	16.05	15.57	1130
1777070100	15.89	0.37	2.38	15.04	15.95	13.3	5987
1776983700	15.52	1.52	10.86	14.88	16.7	13.39	11179
1776897300	14.0001	0.98	7.53	13.14	14.01	13.14	6007
1776810900	13.02	0.02	0.15	13	14.15	12.33	6710
1776724500	13	-0.34	-2.55	13.34	14	11.34	2947
1776465300	13.34	-0.01	-0.10	13.09	13.35	13.09	6792
1776378900	13.354	0.35	2.72	12.92	13.354	12.92	4521
1776292500	13	-0.52	-3.85	13.11	13.52	13	3107
1776206100	13.52	0.34	2.58	12.71	14.4	12.71	17658
1776119700	13.18	1.18	9.83	12.05	13.18	11.5	1709