Intercont Cayman Ltd【NCT】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	0.69	27.4900398406	2.51	5.92	2.45	7109356	3.83450684	CS
4	0.23	7.74410774411	2.97	5.92	2.1801	1888942	3.8214186	CS
12	3.0521	2063.62407032	0.1479	5.92	0.0572	3216781	0.88545586	CS
26	2.6706	504.457876842	0.5294	5.92	0.0572	1831063	0.76650579	CS
52	-0.71	-18.1585677749	3.91	5.92	0.0572	1067250	0.8259365	CS
156	-3.6	-52.9411764706	6.8	8.7599	0.0572	921400	0.92484534	CS
260	-3.6	-52.9411764706	6.8	8.7599	0.0572	921400	0.92484534	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
1780526100	3.55	0.56	18.73	3.63	4.3901	3.07	5906366
1780439700	2.99	-0.26	-8.00	2.98	3.24	2.96	501653
1780353300	3.25	0.46	16.49	2.75	3.41	2.71	299051
1780094100	2.79	-1.09	-28.09	3.21	3.29	2.5	622237
1780007700	3.88	1.43	58.37	5.1849999	5.92	3.4592	33911233
1779921300	2.45	-0.25	-9.26	2.5099999	2.6	2.45	212604
1779834900	2.7	0.1	3.85	2.63	2.7687	2.63	3741
1779489300	2.6	0.01	0.39	2.63	2.65	2.59	2291
1779402900	2.59	0.14	5.71	2.43	2.6499	2.43	12695
1779316500	2.45	0.05	2.08	2.43	2.58	2.43	15578
1779230100	2.4	0.07	3.00	2.34	2.605	2.34	9229
1779143700	2.33	-0.04	-1.69	2.48	2.48	2.1801	84011
1778884500	2.37	-0.1	-4.05	2.41	2.545	2.37	55404
1778798100	2.47	-0.18	-6.79	2.57	2.6399	2.3501	26662
1778711700	2.65	0.22	9.05	2.37	2.82	2.37	20626
1778625300	2.43	-0.03	-1.22	2.43	2.8	2.38	28908
1778538900	2.46	-0.09	-3.53	2.52	2.57	2.41	22145
1778279700	2.55	-0.21	-7.61	2.74	2.8	2.5099999	19273
1778193300	2.7599	0.07	2.60	2.7599999	2.9799	2.6701	11437
1778106900	2.69	-0.37	-12.09	2.97	3.04	2.5449	31126
1778020500	3.06	0.01	0.33	3.1	3.3785	3.05	75828
1777934100	3.05	0.04	1.33	3.0299999	3.39	3	37405
1777674900	3.0099999	0.22	7.89	2.87	3.11	2.7799999	51027
1777588500	2.79	0.24	9.41	2.5299999	2.87	2.4362	43844
1777502100	2.55	-0.06	-2.30	2.57	2.72	2.5099999	24151
1777415700	2.61	0.14	5.67	2.36	2.7	2.36	20265
1777329300	2.47	-0.18	-6.79	2.7599999	3.29	2.47	133605
1777070100	2.65	0.4	17.78	2.14	2.82	2.105	182629
1776983700	2.25	0.23	11.39	2.0099999	2.47	1.92	105934
1776897300	2.02	0.17	9.19	1.85	2.08	1.81	46778
1776810900	1.85	-0.06	-3.14	1.925	1.965	1.7901	21052
1776724500	1.91	0.22	13.02	1.76	1.93	1.7	46135
1776465300	1.69	0.07	4.32	1.67	1.91	1.66	79131
1776378900	1.62	0.01	0.62	1.56	1.7699	1.41	102911
1776292500	1.61	-0.52	-24.41	2.09	2.125	1.61	123952
1776206100	2.13	0.03	1.43	2.04	2.2521	1.85	86190
1776119700	2.1	-0.2	-8.70	2.0299999	2.3	2	62128
1775860500	2.3	0.11	5.02	2.14	2.39	1.7	124963
1775774100	2.19	0.42	23.73	1.76	2.24	1.7	297770
1775687700	1.77	0.14	8.59	1.6399999	1.89	1.6399999	168156
1775601300	1.6299999	-0.15	-8.43	1.72	1.75	1.36	152031
1775514900	1.78	-0.98	-35.51	1.86	1.9799	1.74	338479
1775169300	2.7599999	0.12	4.45	2.66	2.911	2.34	3588444
1775082900	2.6425	0.81	43.81	1.7	2.875	1.5049999	1815397
1774996500	1.8375	0.16	9.38	1.6625	1.8875	1.5275	2884668
1774910100	1.68	-0.75	-30.72	2.5749999	2.69975	1.43	200669
1774650900	2.425	-0.21	-7.88	2.5524999	2.68	2.2675	12476
1774564500	2.6325	0.23	9.46	2.5	3.367175	2.265	99459
1774478100	2.4049999	-0.15	-5.96	2.62	2.715	2.4049999	22421
1774391700	2.5575	-0.2	-7.08	2.9025	2.915	2.5425	11598
1774305300	2.7525	0.31	12.46	2.5425	2.96	2.5425	39983
1774046100	2.4475	-0.3	-11.00	2.7	2.7849749	2.265	44944
1773959700	2.75	-0.88	-24.19	3.25	3.25	2.3825	215116
1773873300	3.6275	0.07	1.82	3.6249999	4.2425	3.555	388985
1773786900	3.5624999	-0.01	-0.14	3.7425	3.75	3.3125	10962
1773700500	3.5675	-0.06	-1.59	3.5525	3.7875	3.5	7758
1773441300	3.6249999	0.05	1.40	3.6425	3.82	3.3525	18461
1773354900	3.575	-0.13	-3.44	3.7475	3.7875	3.5575	13594
1773268500	3.7025	0.05	1.44	3.6975	3.8725	3.6575	11285
1773182100	3.65	-0.25	-6.47	3.945	4.092475	3.64	37660
1773095700	3.9025	-0.01	-0.13	3.83	4.2	3.4325	109627
1772840100	3.9075	-0.17	-4.23	3.9974999	4	3.59	28693
1772753700	4.08	-0.03	-0.61	4.075	4.3724999	3.7875	40966
1772667300	4.105	-0.56	-12.00	4.3575	4.3575	3.5	72090