New Fortress Energy Inc【NFE】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	-0.0501	-8.49152542373	0.59	0.6011	0.5002	5812733	0.53684984	CS
4	-0.1663	-23.5485698103	0.7062	0.7585	0.5002	5433891	0.61868758	CS
12	-0.5601	-50.9181818182	1.1	1.455	0.5002	11041902	0.7847378	CS
26	-0.9801	-64.4802631579	1.52	1.98	0.5002	10424334	1.05393074	CS
52	-2.6001	-82.8057324841	3.14	4.955	0.5002	13073970	1.73955253	CS
156	-29.0501	-98.1753970936	29.59	40.04	0.5002	6844306	6.01321393	CS
260	-39.5001	-98.6515984016	40.04	63.06	0.5002	4562573	9.24568164	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
1780698900	0.5034	-0.0345	-6.41	0.5457999	0.5565	0.5	5002271
1780612500	0.5379	0.0377	7.54	0.519	0.55	0.507401	2869915
1780526100	0.5002	-0.0198	-3.81	0.5171	0.5429	0.5002	3998857
1780439700	0.52	-0.036	-6.47	0.556	0.5697	0.5111	8853146
1780353300	0.556	-0.0048	-0.86	0.5759	0.59	0.5502	5587360
1780094100	0.5608	-0.0347	-5.83	0.59	0.6011	0.56	7754389
1780007700	0.5955	0.0155	2.67	0.58	0.5965	0.552	10676713
1779921300	0.58	-0.0393	-6.35	0.605	0.616525	0.5726	5983569
1779834900	0.6193	-0.0147	-2.32	0.6419	0.6523	0.6107	4245425
1779489300	0.634	0.0345	5.75	0.6028	0.6385	0.6005	2849309
1779402900	0.5995	-0.0021	-0.35	0.6	0.6097	0.58	3778166
1779316500	0.6016	-0.012	-1.96	0.63	0.634999	0.56	6113746
1779230100	0.6136	-0.0466	-7.06	0.6515	0.6599	0.6085	3333133
1779143700	0.6602	-0.0351	-5.05	0.6949999	0.6949999	0.6191	6266154
1778884500	0.6953	0.0043001	0.62	0.68	0.7199	0.658	5253183
1778798100	0.6909999	-0.0533	-7.16	0.721	0.755	0.6816	5546801
1778711700	0.7443	0.0233	3.23	0.7289	0.7518	0.6806	3794733
1778625300	0.721	0.0231	3.31	0.7	0.7584999	0.6639	6980653
1778538900	0.6979	-0.0021	-0.30	0.6899999	0.7125	0.6564	4896578
1778279700	0.7	-0.0301	-4.12	0.7062	0.73	0.6707	4462107
1778193300	0.7301	-0.0092	-1.24	0.73	0.748	0.6899999	5456805
1778106900	0.7393	-0.0908	-10.94	0.8157	0.84	0.738	7861121
1778020500	0.8300999	0.0123999	1.52	0.8	0.86	0.7801	7366193
1777934100	0.8177	0.0849	11.59	0.7329	0.83	0.7329	12367617
1777674900	0.7328	0.041	5.93	0.6949999	0.7399	0.6635	9363543
1777588500	0.6918	-0.0001	-0.01	0.6919999	0.6959999	0.6692	3780827
1777502100	0.6919	0.0471	7.30	0.6534	0.7146	0.6372	7705023
1777415700	0.6448	-0.002	-0.31	0.67	0.67	0.6331	3600854
1777329300	0.6468	0.0183001	2.91	0.63	0.66	0.6205	6471640
1777070100	0.6284999	0.0034999	0.56	0.6254999	0.68	0.6094	10409294
1776983700	0.625	-0.025	-3.85	0.6424	0.655	0.62	4502656
1776897300	0.65	0.02	3.17	0.62	0.6728	0.62	5617009
1776810900	0.63	-0.0275	-4.18	0.6552	0.6855	0.6268	6482817
1776724500	0.6575	-0.0212	-3.12	0.675	0.675	0.6333	6117168
1776465300	0.6787	-0.0096	-1.39	0.6988	0.7154	0.662	9105478
1776378900	0.6883	-0.0017	-0.25	0.6855	0.7397	0.65945	7760255
1776292500	0.6899999	0.0719999	11.65	0.6096	0.7084	0.6096	9952804
1776206100	0.618	-0.037	-5.65	0.655	0.686	0.614	9093932
1776119700	0.655	-0.0474	-6.75	0.72	0.7207	0.653	7731851
1775860500	0.7024	0.0344	5.15	0.6741	0.71	0.661	5481029
1775774100	0.668	0.003	0.45	0.64	0.774999	0.6301	13879658
1775687700	0.665	0.074	12.52	0.6024	0.687	0.6024	12833425
1775601300	0.591	-0.009	-1.50	0.6011	0.6015	0.5718	3915738
1775514900	0.6	0.0300001	5.26	0.58	0.605	0.5699999	6285850
1775169300	0.5699999	-0.0138	-2.36	0.5699999	0.62	0.56375	6949380
1775082900	0.5838	-0.0062	-1.05	0.61	0.6175	0.5701	7426931
1774996500	0.59	0.0128	2.22	0.6	0.64	0.5741	9649388
1774910100	0.5772	-0.0328	-5.38	0.6102	0.6579	0.555	11228905
1774650900	0.61	-0.1003	-14.12	0.7	0.71	0.61	12792360
1774564500	0.7103	0.0006	0.08	0.7	0.77	0.6831	15423095
1774478100	0.7097	-0.0138	-1.91	0.7433	0.749	0.6761	15338708
1774391700	0.7235	-0.077	-9.62	0.78	0.8004	0.72	12032562
1774305300	0.8005	0.0205	2.63	0.8	0.86	0.75	17646744
1774046100	0.78	-0.1091	-12.27	0.8898	0.9085	0.78	21140459
1773959700	0.8891	-0.0271	-2.96	0.762	0.907	0.71	36074106
1773873300	0.9162	-0.2338	-20.33	1.2	1.2099	0.86	100688313
1773786900	1.15	0.06	5.50	1.09	1.455	1.09	70046033
1773700500	1.09	0.01	0.93	1.06	1.1399999	1.04	9708880
1773441300	1.08	-0.04	-3.57	1.1	1.11	1.07	7897933
1773354900	1.12	0.02	1.82	1.09	1.15	1.065	11933804
1773268500	1.1	0.04	3.77	1.05	1.1	1.04	9485678
1773182100	1.06	-0.08	-7.02	1.1299999	1.16	1.04	19026619
1773095700	1.1399999	0.06	5.56	1.15	1.29	1.11	22290406
1772840100	1.08	-0.04	-3.57	1.1166	1.1399999	1.07	8175321