Netcapital Inc【NCPL】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	-0.201	-19.900990099	1.01	1.01	0.7753	402681	0.90336892	CS
4	0.428	112.335958005	0.381	1.87	0.366	11201581	0.94741113	CS
12	0.3139	63.401333064	0.4951	1.87	0.3115	3838239	0.92337616	CS
26	-0.261	-24.3925233645	1.07	1.87	0.3115	2341335	0.89587546	CS
52	-2.021	-71.4134275618	2.83	8.75	0.3115	2542100	1.30976461	CS
156	-0.551	-40.5147058824	1.36	8.75	0.067	2122113	0.67605316	CS
260	-2.191	-73.0333333333	3	8.75	0.067	1707046	0.74885907	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
1781303700	0.7997	-0.0238	-2.89	0.8094	0.8453	0.7039	257966
1781217300	0.8235	-0.0695	-7.78	0.844	0.8855	0.7843	279335
1781130900	0.893	0.0184	2.10	0.865	0.893	0.8280999	212735
1781044500	0.8746	-0.1108	-11.24	0.91	0.9382	0.8232	602640
1780958100	0.9854	0.0534	5.73	0.9499	0.9883	0.9499	291200
1780698900	0.932	-0.088	-8.63	1.01	1.01	0.8819	627495
1780612500	1.02	0.01	0.99	0.988	1.06	0.9325	980465
1780526100	1.01	0.11	12.04	0.95	1.15	0.9006	1643381
1780439700	0.9015	0.0015	0.17	0.9	1.17	0.9	1629249
1780353300	0.9	-0.2	-18.18	0.845	1.0793	0.835	1787282
1780094100	1.1	-0.69	-38.55	1.27	1.35	0.93	3831558
1780007700	1.79	0.22	13.65	1.35	1.87	1.31	6157068
1779921300	1.575	0.51	47.20	1.295	1.61	1.295	28305277
1779834900	1.07	0.25	30.65	0.83	1.12	0.7413	7478266
1779489300	0.8189999	-0.001	-0.12	0.7776	0.8669	0.7143	7518030
1779402900	0.8199999	0.3660999	80.66	0.54195	0.955	0.521101	140345415
1779316500	0.4539	0.0879	24.02	0.38	0.4642	0.3678	10725596
1779230100	0.366	-0.01	-2.66	0.3822999	0.3991	0.366	189757
1779143700	0.376	-0.0003	-0.08	0.37	0.3867	0.37	57129
1778884500	0.3763	-0.0038	-1.00	0.381	0.3886	0.3687	168158
1778798100	0.3801	-0.0059	-1.53	0.3844	0.3983999	0.36695	164414
1778711700	0.386	-0.021	-5.16	0.4048	0.4079999	0.3811	211570
1778625300	0.4069999	-0.0329	-7.48	0.4332	0.4332	0.404	186645
1778538900	0.4399	0.0429	10.81	0.39855	0.4399	0.3983999	613944
1778279700	0.397	0.0154	4.04	0.381	0.397	0.351	1072694
1778193300	0.3816	-0.0154	-3.88	0.3792	0.4048	0.37	880204
1778106900	0.397	0.0092	2.37	0.3885	0.4198	0.375	330039
1778020500	0.3878	0.0107	2.84	0.3801	0.3967	0.375101	136082
1777934100	0.3771	0.0031	0.83	0.3835	0.388	0.375	131520
1777674900	0.374	-0.0015	-0.40	0.3699	0.3864	0.3699	66285
1777588500	0.3755	-0.0047	-1.24	0.3709	0.3962	0.360701	96359
1777502100	0.3802	-0.0148	-3.75	0.3871	0.39	0.3789989	95530
1777415700	0.395	-0.0007	-0.18	0.3953999	0.419899	0.3872	315939
1777329300	0.3957	0.0157	4.13	0.38	0.398	0.3701	295634
1777070100	0.38	0.009	2.43	0.3699	0.38	0.366101	151649
1776983700	0.371	-0.038	-9.29	0.404	0.4089999	0.3536	310249
1776897300	0.4089999	0.0001	0.02	0.418	0.4294	0.3875	353209
1776810900	0.4089	-0.0192	-4.48	0.4195	0.4279	0.3999	182011
1776724500	0.4281	0.004	0.94	0.4115	0.443274	0.4115	231202
1776465300	0.4241	-0.0172	-3.90	0.445	0.4485	0.39	675091
1776378900	0.4413	-0.018	-3.92	0.4501	0.4525	0.4166	407615
1776292500	0.4593	0.0383	9.10	0.44	0.4685	0.43	296285
1776206100	0.421	0.0326	8.39	0.4042	0.437499	0.3925	263364
1776119700	0.3884	0.0324	9.10	0.3449999	0.3967	0.3449999	208484
1775860500	0.356	-0.0104	-2.84	0.349	0.379899	0.3469999	61779
1775774100	0.3664	-0.0268	-6.82	0.401	0.401	0.36	386737
1775687700	0.3932	-0.0081	-2.02	0.3997	0.42	0.39	175324
1775601300	0.4013	0.0223	5.88	0.3714	0.4013	0.3358999	272583
1775514900	0.379	0.047	14.16	0.3454999	0.4	0.33	395208
1775169300	0.332	0.0112001	3.49	0.3138	0.332	0.3115	74397
1775082900	0.3207999	-0.0018	-0.56	0.3295	0.3298	0.3202999	46232
1774996500	0.3226	-0.0004	-0.12	0.342	0.342	0.3142	83088
1774910100	0.323	-0.027	-7.71	0.36	0.36	0.3140009	63794
1774650900	0.35	-0.0335	-8.74	0.396	0.396	0.3405	90280
1774564500	0.3835	-0.0245	-6.00	0.4	0.4149	0.38	68986
1774478100	0.4079999	-0.0493	-10.78	0.424	0.4492	0.3901009	169282
1774391700	0.4573	-0.0159	-3.36	0.4597	0.46	0.4302	25340
1774305300	0.4732	-0.0124	-2.55	0.4759	0.485	0.45	49322
1774046100	0.4856	-0.0323	-6.24	0.4951	0.4986	0.45	149477
1773959700	0.5179	-0.0165	-3.09	0.5237	0.5325	0.4901	64433
1773873300	0.5344	0.026	5.11	0.5044	0.535	0.4944	105883
1773786900	0.5084	-0.0016	-0.31	0.4956	0.5299	0.4795	278407
1773700500	0.51	0.0579	12.81	0.5	0.5445	0.4835	2169074