NCS Multistage Holdings Inc【NCSM】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	-0.61	-1.34955752212	45.2	46.06	43.1	6338	44.25686758	CS
4	-11.13	-19.9748743719	55.72	57.3199	43.1	21257	51.75622389	CS
12	-18.66	-29.5019762846	63.25	87.355	38.76	35729	55.72876742	CS
26	5.1	12.9146619397	39.49	87.355	35	26370	56.10327746	CS
52	14.75	49.4302949062	29.84	87.355	29.26	19721	50.93101257	CS
156	27.35	158.642691415	17.24	87.355	12.02	10333	41.21478931	CS
260	13.19	42.0063694268	31.4	87.355	12.02	8136	39.18719203	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
1782945300	43.1	-1.02	-2.31	43.35	44.31	43.1	4872
1782858900	44.12	0.26	0.59	43.31	44.35	43.3	7086
1782772500	43.86	-0.58	-1.31	44.86	44.86	43.72	4568
1782513300	44.44	-1.03	-2.27	44.77	44.86	43.59	9684
1782426900	45.47	0.21	0.46	45.2	46.06	45.2	5478
1782340500	45.26	-2.96	-6.14	48.53	48.53	45.04	7481
1782254100	48.22	-0.84	-1.71	48.51	49.3	48.22	18071
1782167700	49.06	-0.39	-0.79	48.95	49.97	48.79	39262
1781822100	49.45	-0.76	-1.51	51.26	51.26	48.35	30153
1781735700	50.21	-2.54	-4.82	52.65	53.125	50.15	23489
1781649300	52.75	-1.1	-2.04	53.65	54.5	52.45	42245
1781562900	53.85	-0.48	-0.88	53.64	55.195	53.5625	15612
1781303700	54.33	0.32	0.59	53.35	54.95	53.35	15516
1781217300	54.01	1.11	2.10	53.53	54.76	52.9	12663
1781130900	52.9	-1.61	-2.95	53.79	55.125	52.63	14814
1781044500	54.51	-0.58	-1.05	54.04	55.99	53.25	24559
1780958100	55.09	3.09	5.94	52.01	55.63	51.9	60787
1780698900	52	-4.01	-7.16	55.51	55.51	51.9	38868
1780612500	56.01	0.29	0.52	55.72	57.3199	55.7	28684
1780526100	55.72	0.12	0.22	54.01	57.44	54.01	68079
1780439700	55.6	9.09	19.54	52.405	56.53	52.29	187111
1780353300	46.51	4.13	9.75	47.38	49.11	46.08	90974
1780094100	42.38	-0.78	-1.81	43.33	43.41	42.215	14039
1780007700	43.16	-1.01	-2.29	44.01	44.75	42.875	17088
1779921300	44.17	-0.24	-0.53	44.35	44.81	44.06	7516
1779834900	44.405	0.18	0.40	44.19	45.865	43.94	21839
1779489300	44.23	0.53	1.21	43.46	44.76	42.705	15356
1779402900	43.7	0.02	0.05	43.11	44.31	42.76	14901
1779316500	43.68	0.56	1.30	43.61	43.965	43.05	9485
1779230100	43.12	-0.49	-1.12	43.56	43.56	42.3	12444
1779143700	43.61	0.92	2.16	42.47	44.06	42.47	27668
1778884500	42.69	-1.17	-2.67	44	44	41.665	22546
1778798100	43.86	1.83	4.35	42	44	41.98	21525
1778711700	42.03	0.99	2.41	40.93	43	40.52	31445
1778625300	41.04	-1.01	-2.40	42	43.12	40.8	20570
1778538900	42.05	1.69	4.19	40.4	42.36	39.625	50306
1778279700	40.36	0.53	1.33	39.51	41.85	39.5	30383
1778193300	39.83	-0.23	-0.57	40.06	40.18	38.76	36072
1778106900	40.06	-0.87	-2.13	40.562	41.89	39.525	51607
1778020500	40.93	-3.59	-8.06	43.08	43.8	40.2101	96822
1777934100	44.52	-5.04	-10.17	50.1	50.1	43.445	82871
1777674900	49.56	-5.11	-9.35	54.74	55.15	48.215	101201
1777588500	54.67	-21.33	-28.07	68.3	68.5	52.55	80056
1777502100	76	-2.3	-2.94	79.19	82.99	73.99	20124
1777415700	78.3	0.06	0.08	78.51	81.8	76.88	24378
1777329300	78.24	-0.53	-0.67	78	80.01	76.305	18807
1777070100	78.77	0.89	1.14	77.6	79.9999	74.4501	32178
1776983700	77.88	-7.32	-8.59	85	85	76.71	38518
1776897300	85.2	11.11	15.00	74.45	87.355	74.17	94071
1776810900	74.09	1.99	2.76	73	75.91	73	70677
1776724500	72.1	-3.23	-4.28	74.87	75.36	69.03	77759
1776465300	75.325	1.71	2.32	73.88	77.45	71.485	49428
1776378900	73.62	2.75	3.88	72.23	74.35	71.63	22212
1776292500	70.87	1.39	2.00	70.36	75.32	69.3418	32410
1776206100	69.48	1.08	1.58	68.34	72.9	67.625	14543
1776119700	68.4	5.24	8.30	65.15	69	65.15	34767
1775860500	63.16	-2.95	-4.46	66.01	66.805	63.16	12137
1775774100	66.11	2.5	3.93	63.25	67.0199	63.25	14452
1775687700	63.61	-0.31	-0.48	63.35	64.6485	62.085	17462
1775601300	63.92	0.53	0.84	63.08	64.95	62.01	11207
1775514900	63.39	2.74	4.52	60.14	66.33	59.25	24716
1775169300	60.65	0.44	0.73	60.21	61.79	58.5	18345