Newegg Commerce Inc【NEGG】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	-1.2344	-7.72465581977	15.98	16.085	13.8	61132	14.76908309	CS
4	-2.2244	-13.10783736	16.97	20.13	13.8	62936	16.69934861	CS
12	-27.7144	-65.2717852096	42.46	47	13.8	91532	23.84181491	CS
26	-34.6744	-70.1626871712	49.42	59	13.8	78260	33.89015001	CS
52	-4.2344	-22.3097997893	18.98	137.8394	13.8	599997	54.57168129	CS
156	13.5856	1171.17241379	1.16	137.8394	0.2051	667823	17.70585702	CS
260	-32.7444	-68.9500947568	47.49	137.8394	0.2051	856868	13.86162795	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550100	14.5	-0.44	-2.95	15.02	15.04	13.8	54770
1783463700	14.94	0.22	1.49	14.88	15.0954	14.2901	46978
1783377300	14.72	-0.19	-1.27	14.92	15.4286	14.16	70589
1783031700	14.91	-0.86	-5.45	15.98	16.085	14.54	72192
1782945300	15.77	-0.61	-3.72	16.379999	16.68	15.65	71393
1782858900	16.379999	-0.56	-3.31	16.83	17.085	16	110412
1782772500	16.94	0.45	2.73	16.77	17.35	16.35	49283
1782513300	16.489999	-0.06	-0.36	16.52	17.15	16.28	63435
1782426900	16.55	-0.38	-2.22	16.9	17.44	16.32	34947
1782340500	16.925	0.63	3.83	16.42	17.45	16.16	60834
1782254100	16.3	-1.36	-7.70	16.8	17.94	16.01	104626
1782167700	17.66	0.05	0.28	17.67	18.2999	17.25	43358
1781822100	17.61	-0.16	-0.90	18.01	18.155	17.23	41827
1781735700	17.77	-0.43	-2.36	18.11	18.765	17.77	42550
1781649300	18.2	-0.4	-2.15	18.65	18.98	18.15	47354
1781562900	18.6	0.07	0.38	19.09	20.13	18.19	89199
1781303700	18.53	-0.08	-0.43	18.61	19.19	18.05	53112
1781217300	18.61	1.83	10.91	16.97	18.87	16.69	75986
1781130900	16.78	-0.28	-1.64	16.87	17.71	16.75	47709
1781044500	17.06	-1.07	-5.90	18.17	19.01	16.8	61598
1780958100	18.13	0.79	4.56	17.5	18.72	17.24	40747
1780698900	17.34	-1.11	-6.02	18.24	18.5934	16.579999	102388
1780612500	18.45	0.24	1.32	18.01	19.9199	17.5405	92594
1780526100	18.21	-1.78	-8.90	20	22	18.115	196282
1780439700	19.99	1.07	5.66	18.96	21.67	18.76	265647
1780353300	18.92	0.35	1.88	18.18	21	17.25	299796
1780094100	18.57	-0.04	-0.21	18.1	18.57	17.17	92516
1780007700	18.61	-0.03	-0.13	18.51	18.99	16.55	145317
1779921300	18.635	-0.87	-4.44	19.5	19.7	18.24	84808
1779834900	19.5	-0.77	-3.80	20.31	21.906	19.3	82240
1779489300	20.27	0.06	0.30	20.02	20.525	19.71	55971
1779402900	20.21	-0.36	-1.75	19.55	20.55	18.81	99121
1779316500	20.57	1.07	5.49	19.74	21.79	18.99	131996
1779230100	19.5	-0.66	-3.27	19.55	19.74	18.5198	86923
1779143700	20.16	-0.03	-0.15	20.41	21.03	18.81	135919
1778884500	20.19	-2.06	-9.26	22.7	22.88	20.055	88343
1778798100	22.25	-1.02	-4.38	23.05	23.535	22.1344	85583
1778711700	23.27	-1.09	-4.47	24.27	25.1199	22.36	117722
1778625300	24.36	-0.44	-1.77	24.5	24.99	22.8207	110542
1778538900	24.8	-0.71	-2.78	26.3	26.6	24.3	105838
1778279700	25.51	-3.7	-12.67	29.95	29.95	25.005	161842
1778193300	29.21	-2.64	-8.29	31.82	32.2	29.2	112094
1778106900	31.85	0.32	1.01	31.45	33.68	31	71332
1778020500	31.53	0.95	3.11	31.11	32.5	30	83225
1777934100	30.58	-3.53	-10.35	34.25	34.5	30.5482	141844
1777674900	34.11	-0.8	-2.29	35	35.01	33.259999	80151
1777588500	34.91	-1.92	-5.21	37.21	37.88	33	161682
1777502100	36.83	-0.3	-0.79	36.86	37.4999	35.2625	72895
1777415700	37.125	0.05	0.12	36.6	37.64	36.3312	43057
1777329300	37.08	-1.78	-4.57	38.68	39	36.42	68473
1777070100	38.855	-0.2	-0.50	41.36	41.7244	37.38	81191
1776983700	39.05	-4.69	-10.72	44	44	38.39	106304
1776897300	43.74	1.65	3.92	42.5	44.98	42.3743	100760
1776810900	42.09	-0.93	-2.16	43.2	44.1	41.3171	51315
1776724500	43.02	-1.75	-3.91	43.9	44.65	42	69441
1776465300	44.77	2.61	6.19	42.79	47	42.54	81194
1776378900	42.16	-0.3	-0.71	42.46	43.25	41.41	68090
1776292500	42.46	-1.41	-3.21	43.33	45.99	41.5501	82060
1776206100	43.87	3.79	9.46	40.68	44.74	39.97	89557
1776119700	40.08	3.62	9.93	36.01	40.24	35	57820
1775860500	36.46	0.66	1.84	36.31	38.35	36.02	41882
1775774100	35.8	0.52	1.47	36.05	36.8	35.29	52953