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	0.13	0.914205344585	14.22	14.355	14.03	347376	14.18206235	CS
4	0.29	2.06258890469	14.06	14.36	13.77	269531	14.13668028	CS
12	1.21	9.20852359209	13.14	14.36	12.955	258140	13.79433576	CS
26	2.98	26.2093227792	11.37	14.36	11.17	267138	13.35616846	CS
52	2.73	23.4939759036	11.62	14.36	9.9	230577	12.44641225	CS
156	3.49	32.1362799263	10.86	14.39	6.98	227936	11.20696191	CS
260	-2.42	-14.4305307096	16.77	18.41	6.98	199289	12.35614016	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
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	399632
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
1775082900	13.54	0	0.00	13.6	13.665	13.535	215466
1774996500	13.54	0.11	0.82	13.58	13.59	13.375	190774
1774910100	13.43	0.05	0.37	13.52	13.52	13.375	171986
1774650900	13.38	-0.02	-0.15	13.29	13.47	13.26	358718
1774564500	13.4	-0.01	-0.07	13.28	13.41	13.26	152523
1774478100	13.41	-0.06	-0.45	13.63	13.65	13.39	151562
1774391700	13.47	-0.01	-0.07	13.32	13.595	13.26	280699
1774305300	13.48	0.26	1.97	13.44	13.68	13.37	313941
1774046100	13.22	-0.1	-0.75	13.36	13.41	13.15	736444
1773959700	13.32	0.26	1.99	12.99	13.39	12.99	608565
1773873300	13.06	-0.14	-1.06	13.13	13.25	13.045	372630
1773786900	13.2	0.13	0.99	13.18	13.21	13.05	378173
1773700500	13.07	0.1	0.77	13.12	13.19	13.06	729743
1773441300	12.97	-0.09	-0.69	13.14	13.175	12.955	246462
1773354900	13.06	-0.06	-0.46	13.09	13.145	12.95	275932
1773268500	13.12	0.12	0.92	13.02	13.16	13.02	226931
1773182100	13	-0.17	-1.29	13.17	13.29	13	419661
1773095700	13.17	-0.17	-1.27	13.27	13.3	13.03	542757