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	0.365	2.63728323699	13.84	14.41	13.56	300059	13.9737875	CS
4	0.415	3.0094271211	13.79	14.41	12.635	196260	13.70224251	CS
12	3.325	30.5606617647	10.88	14.41	10.73	193346	13.13304782	CS
26	2.665	23.0935875217	11.54	14.91	10.4	223387	12.91000515	CS
52	3.365	31.0424354244	10.84	14.91	9.59	220904	12.13474529	CS
156	-1.435	-9.17519181586	15.64	19.365	9.12	187884	12.60609201	CS
260	-20.755	-59.3678489703	34.96	36.41	9.12	207114	16.71643812	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340500	14.12	-0.02	-0.14	14.01	14.285	13.81	293981
1782254100	14.14	0.4	2.91	13.57	14.335	13.57	259619
1782167700	13.74	-0.17	-1.22	13.85	13.99	13.63	262449
1781822100	13.91	0.3	2.20	13.84	14.12	13.56	382587
1781735700	13.61	-0.31	-2.23	13.92	14.18	13.57	319956
1781649300	13.92	0.2	1.46	13.96	14.14	13.79	238692
1781562900	13.72	-0.28	-2.00	14.1	14.39	13.67	248829
1781303700	14	0.3	2.19	13.7	14.035	13.7	182591
1781217300	13.7	0.18	1.33	13.68	13.78	13.405	116698
1781130900	13.52	0.01	0.07	13.45	13.7	13.36	101698
1781044500	13.51	0.12	0.90	13.405	13.845	13.36	151523
1780958100	13.39	0.16	1.21	13.29	13.5	13.11	103892
1780698900	13.23	-0.02	-0.15	13.25	13.4999	13.13	140367
1780612500	13.25	0.6	4.74	12.81	13.31	12.67	161822
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