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	2.49	13.6738056013	18.21	20.7	18	1010	18.50026727	CS
4	4.7	29.375	16	20.87	12.21	3544	17.95475084	CS
12	12.305	146.575342466	8.395	20.87	8.2	4253	14.07748137	CS
26	16.8	430.769230769	3.9	20.87	3.76	21373	6.48689061	CS
52	19.33	1410.94890511	1.37	20.87	0.3601	125350	1.37523423	CS
156	16.7	417.5	4	20.87	0.3601	369502	1.50251954	CS
260	16.7	417.5	4	20.87	0.3601	369502	1.50251954	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
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
1775860500	12	0.2	1.69	11.79	12	11.79	1861
1775774100	11.8	-0.05	-0.42	11.76	11.895	11.49	3903
1775687700	11.85	0.11	0.89	11.84	11.85	11.84	444
1775601300	11.745	0.25	2.22	11.47	11.8	11.47	4139
1775514900	11.49	-0.01	-0.09	11.27	11.93	11.27	1422
1775169300	11.5	-0.3	-2.54	11.61	11.9	11.5	15143
1775082900	11.8	-0.19	-1.58	10.6001	11.89	10.6001	5907
1774996500	11.99	0.48	4.13	9.72	11.99	9.6	9294
1774910100	11.515	0.02	0.13	11.55	11.943	11.5	2351
1774650900	11.5	0.38	3.42	11.08	11.84	11	3444
1774564500	11.12	0.84	8.17	10.28	12	10.28	6520
1774478100	10.28	0	0.05	10.28	10.475	10.16	4155
1774391700	10.275	0.19	1.86	10.02	10.4501	10.02	8706
1774305300	10.0873	0.39	3.99	9.4	10.0873	9.22	7262
1774046100	9.7	0.1	1.04	8.28	9.7385	8.28	3548
1773959700	9.6001	0.4	4.35	8.85	9.6001	8.25	5164
1773873300	9.2	0	0.00	9.15	9.3366	8.6	1273
1773786900	9.2	0.4	4.55	8.7899999	9.2	8.2	3265
1773700500	8.8	0.2	2.32	8.21	9.0016	8.21	2702
1773441300	8.6001999	0	0.00	8.395	8.85	8.395	1834
1773354900	8.6	0	0.00	8.59	8.85	8.59	732
1773268500	8.6	0.28	3.37	8.61	8.61	8.35	713
1773182100	8.32	-0.28	-3.26	8.76	8.76	8.25	287
1773095700	8.6001	0	0.00	8.75	8.82	8.6	1345