Northfield Bancorp Inc【NFBK】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	0.225	1.54320987654	14.58	15.01	14.51	504724	14.83599162	CS
4	0.555	3.89473684211	14.25	15.01	14.15	384920	14.63219398	CS
12	0.935	6.74116798846	13.87	15.01	13.515	281389	14.30288814	CS
26	3.345	29.1884816754	11.46	15.01	11.205	299052	13.71898745	CS
52	2.805	23.375	12	15.01	9.9	242320	12.74406302	CS
156	3.825	34.8360655738	10.98	15.01	6.98	231751	11.34406571	CS
260	-1.675	-10.1638349515	16.48	18.41	6.98	201368	12.34587429	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
1782945300	14.91	0.18	1.22	14.79	14.965	14.74	298254
1782858900	14.73	0.09	0.61	14.66	14.74	14.57	296615
1782772500	14.64	-0.35	-2.33	14.68	14.9	14.555	461295
1782513300	14.99	0.44	3.02	14.61	15.01	14.545	1180580
1782426900	14.55	-0.03	-0.21	14.58	14.685	14.51	286875
1782340500	14.58	0.05	0.34	14.43	14.635	14.43	285405
1782254100	14.53	0.15	1.04	14.45	14.635	14.365	345431
1782167700	14.38	-0.03	-0.21	14.36	14.475	14.31	158674
1781822100	14.41	-0.01	-0.07	14.49	14.56	14.37	455443
1781735700	14.42	-0.13	-0.89	14.49	14.605	14.33	269279
1781649300	14.55	0.15	1.04	14.4	14.585	14.4	223586
1781562900	14.4	-0.38	-2.57	14.8	14.81	14.38	321217
1781303700	14.78	0.1	0.68	14.64	14.8	14.64	237862
1781217300	14.68	-0.06	-0.41	14.78	14.84	14.59	379843
1781130900	14.74	0.09	0.61	14.65	14.76	14.5701	443092
1781044500	14.65	0.13	0.90	14.55	14.71	14.55	440937
1780958100	14.52	0.17	1.18	14.35	14.57	14.35	568076
1780698900	14.35	0.09	0.63	14.26	14.38	14.22	311431
1780612500	14.26	0.2	1.42	14.25	14.315	14.15	349582
1780526100	14.06	-0.21	-1.47	14.21	14.29	14.06	473923
1780439700	14.27	0.07	0.53	14.12	14.305	14.12	303695
1780353300	14.195	0.02	0.11	14.13	14.195	14.03	343580
1780094100	14.18	-0.08	-0.56	14.22	14.265	14.15	266098
1780007700	14.26	0.04	0.28	14.22	14.28	14.13	224524
1779921300	14.22	-0.07	-0.49	14.31	14.36	14.195	236124
1779834900	14.29	0.12	0.85	14.21	14.3	14.14	295413
1779489300	14.17	-0.03	-0.21	14.2	14.3099	14.15	330258
1779402900	14.2	0.01	0.07	14.15	14.21	14.09	229999
1779316500	14.19	0.1	0.71	14.1	14.21	14.09	272888
1779230100	14.09	0.13	0.93	13.96	14.24	13.95	348367
1779143700	13.96	-0.1	-0.68	14.03	14.11	13.96	162360
1778884500	14.055	0.02	0.11	13.96	14.08	13.87	300375
1778798100	14.04	0.07	0.50	14.04	14.1435	13.98	172091
1778711700	13.97	-0.06	-0.43	13.92	14.005	13.85	242278
1778625300	14.03	0.11	0.79	13.9	14.03	13.77	219154
1778538900	13.92	-0.12	-0.85	14.09	14.09	13.85	231992
1778279700	14.04	-0.03	-0.21	14.06	14.1	14.02	118380
1778193300	14.07	0.02	0.14	14.03	14.14	14.01	132463
1778106900	14.05	-0.13	-0.92	14.12	14.21	14.02	162469
1778020500	14.18	0.27	1.94	13.99	14.205	13.96	183819
1777934100	13.91	-0.15	-1.07	13.98	14.085	13.89	210153
1777674900	14.06	0.11	0.79	13.98	14.11	13.91	126030
1777588500	13.95	0.01	0.07	13.85	14.04	13.78	146886
1777502100	13.94	-0.22	-1.55	14.16	14.165	13.91	135303
1777415700	14.16	0.22	1.58	13.98	14.195	13.98	271157
1777329300	13.94	0.16	1.16	13.76	13.98	13.72	163758
1777070100	13.78	0.08	0.58	13.65	13.795	13.56	210072
1776983700	13.7	0.05	0.37	13.65	13.75	13.53	199769
1776897300	13.65	0.03	0.22	13.61	13.68	13.515	162667
1776810900	13.62	-0.23	-1.66	13.74	13.82	13.61	223208
1776724500	13.85	-0.08	-0.57	13.93	13.94	13.8	157664
1776465300	13.93	0.06	0.43	14.02	14.1	13.9098	234719
1776378900	13.87	-0.17	-1.21	13.99	14.05	13.845	166202
1776292500	14.04	0.19	1.37	13.82	14.04	13.75	399438
1776206100	13.85	-0.04	-0.29	13.85	13.905	13.67	259493
1776119700	13.89	-0.01	-0.07	13.81	13.91	13.78	220221
1775860500	13.9	-0.19	-1.35	14.08	14.08	13.88	168820
1775774100	14.09	0.1	0.71	13.87	14.11	13.85	301257
1775687700	13.99	0.22	1.60	13.81	14.05	13.81	337644
1775601300	13.77	0.03	0.18	13.65	13.785	13.65	298843
1775514900	13.745	0.18	1.36	13.52	13.77	13.48	246849
1775169300	13.56	0.02	0.15	13.37	13.59	13.26	256897