NewtekOne Inc【NEWT】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	-1.14	-8.26686004351	13.79	14.05	12.635	152527	13.45660263	CS
4	-0.84	-6.22683469236	13.49	14.32	12.61	167637	13.44800609	CS
12	0.915	7.79718789945	11.735	14.32	10.4	199734	12.40599575	CS
26	1.41	12.5444839858	11.24	14.91	10.4	227998	12.66543683	CS
52	1.72	15.736505032	10.93	14.91	9.59	220329	11.97194624	CS
156	-0.77	-5.73770491803	13.42	19.365	9.12	197771	12.81297533	CS
260	-24.93	-66.3384779138	37.58	38.78	9.12	208600	17.11510044	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	12.65	-0.99	-7.26	13.56	13.56	12.635	210123
1780439700	13.64	0.01	0.07	13.57	13.775	13.4101	140808
1780353300	13.63	-0.25	-1.80	13.83	13.86	13.56	128493
1780094100	13.88	-0.01	-0.07	13.85	14.05	13.7	136174
1780007700	13.89	0.06	0.43	13.79	13.97	13.63	147038
1779921300	13.83	-0.03	-0.22	13.88	14.1	13.755	170455
1779834900	13.86	0.48	3.59	13.55	13.87	13.49	254634
1779489300	13.38	0.09	0.68	13.36	13.51	13.28	113379
1779402900	13.29	0.03	0.23	13.16	13.4	13	107993
1779316500	13.26	0.4	3.11	12.91	13.34	12.82	137894
1779230100	12.86	-0.07	-0.54	12.8	13.01	12.61	119542
1779143700	12.93	0.25	1.97	12.76	13	12.76	126180
1778884500	12.68	-0.42	-3.21	12.87	13	12.675	168495
1778798100	13.1	0.26	2.02	12.93	13.21	12.78	165718
1778711700	12.84	-0.23	-1.76	12.97	13.07	12.77	146435
1778625300	13.07	-0.59	-4.32	13.56	13.56	13	163902
1778538900	13.66	-0.61	-4.27	14.32	14.32	13.61	254765
1778279700	14.27	0.6	4.39	13.75	14.3	13.73	307288
1778193300	13.67	0.19	1.41	13.49	13.72	13.44	185788
1778106900	13.48	0.53	4.09	13	13.56	12.8715	230477
1778020500	12.95	0.13	1.01	12.98	13.25	12.925	127829
1777934100	12.82	-0.3	-2.29	12.95	13.195	12.58	325626
1777674900	13.12	0.15	1.16	13.45	13.9	13.01	326105
1777588500	12.97	0.31	2.45	12.52	13.1199	12.35	204118
1777502100	12.66	-0.44	-3.36	13.09	13.09	12.64	132108
1777415700	13.1	0.12	0.92	12.98	13.175	12.95	161665
1777329300	12.98	0.24	1.88	12.74	13.03	12.73	150843
1777070100	12.74	0.21	1.68	12.52	12.775	12.344	119111
1776983700	12.53	-0.19	-1.49	12.73	12.73	12.38	110034
1776897300	12.72	0.09	0.71	12.74	12.9447	12.65	153814
1776810900	12.63	-0.5	-3.81	13.15	13.195	12.52	151259
1776724500	13.13	0.03	0.23	12.97	13.22	12.75	182498
1776465300	13.1	0.31	2.42	13	13.45	12.905	266392
1776378900	12.79	0.06	0.47	12.68	12.86	12.6	168341
1776292500	12.73	0.17	1.35	12.55	12.82	12.42	175122
1776206100	12.56	0.39	3.20	12.29	12.57	12.1258	236734
1776119700	12.17	-0.12	-0.98	12.16	12.28	11.84	262386
1775860500	12.29	0.22	1.82	12.09	12.34	12.04	266074
1775774100	12.07	0.09	0.75	11.88	12.12	11.75	162747
1775687700	11.98	0.46	3.99	11.99	12.1779	11.88	255308
1775601300	11.52	-0.04	-0.35	11.53	11.55	11.37	215280
1775514900	11.56	0.52	4.71	11.05	11.575	11.03	251054
1775169300	11.04	-0.05	-0.45	10.88	11.16	10.73	235440
1775082900	11.09	0.14	1.28	11.07	11.17	10.9	328902
1774996500	10.95	0.38	3.60	10.77	11	10.6521	200633
1774910100	10.57	0.11	1.05	10.52	10.65	10.4	231508
1774650900	10.46	-0.61	-5.51	11.03	11.06	10.415	302484
1774564500	11.07	-0.15	-1.34	11.1	11.36	11.03	204969
1774478100	11.22	0.08	0.72	11.3	11.39	11.115	180418
1774391700	11.14	-0.33	-2.88	11.26	11.3	11.0101	206069
1774305300	11.47	0.24	2.14	11.55	11.7	11.35	330395
1774046100	11.23	-0.28	-2.43	11.5	11.6599	11.21	493221
1773959700	11.51	-0.07	-0.60	11.43	11.63	11.22	281242
1773873300	11.58	-0.4	-3.34	11.81	12.02	11.55	298093
1773786900	11.98	0.1	0.84	11.94	12.11	11.86	198097
1773700500	11.88	0.1	0.81	12.01	12.1	11.76	197472
1773441300	11.785	0.05	0.47	11.83	11.99	11.595	159172
1773354900	11.73	-0.25	-2.09	11.77	11.8479	11.56	179566
1773268500	11.98	-0.15	-1.24	12.1	12.25	11.805	212272
1773182100	12.13	0.02	0.17	11.99	12.43	11.92	193544
1773095700	12.11	0.03	0.25	11.84	12.138	11.48	199336
1772840100	12.08	-0.35	-2.82	12.09	12.21	11.81	206487
1772753700	12.43	-0.27	-2.13	12.56	12.785	12.396	153017
1772667300	12.7	0.3	2.42	12.44	12.76	12.31	176445