Newmark Group Inc【NMRK】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	0.88	6.37219406227	13.81	14.735	13.62	1503184	14.31174896	CS
4	-2.04	-12.1936640765	16.73	16.83	13.62	1351658	14.62552058	CS
12	0.29	2.01388888889	14.4	17.13	13.62	1521531	15.1944581	CS
26	-2.86	-16.2962962963	17.55	18.25	13.36	1408140	15.56081388	CS
52	3.05	26.2027491409	11.64	19.835	11.02	1373653	15.88083378	CS
156	8.06	121.568627451	6.63	19.835	5.085	1161917	12.95974761	CS
260	1.77	13.6996904025	12.92	19.835	5.065	1165358	12.41899031	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
1780698900	14.61	0.09	0.62	14.45	14.7	14.255	1245263
1780612500	14.52	0.55	3.94	14.21	14.625	14.13	2108371
1780526100	13.97	-0.45	-3.12	14.34	14.34	13.805	1259610
1780439700	14.42	0.44	3.15	13.78	14.735	13.74	1324907
1780353300	13.98	0.01	0.07	13.81	13.99	13.62	1577770
1780094100	13.97	-0.29	-2.03	14.17	14.435	13.925	1310564
1780007700	14.26	-0.25	-1.72	14.4	14.585	14.185	1130827
1779921300	14.51	0.01	0.07	14.58	14.91	14.2	1103650
1779834900	14.5	-0.1	-0.68	14.63	14.8	14.36	1028068
1779489300	14.6	0.07	0.48	14.53	14.65	14.3437	1158815
1779402900	14.53	0.07	0.48	14.24	14.58	13.98	1250735
1779316500	14.46	0.51	3.66	13.95	14.48	13.76	1422376
1779230100	13.95	-0.35	-2.45	14.3	14.43	13.935	1265511
1779143700	14.3	-0.07	-0.49	14.41	14.75	14.27	1588556
1778884500	14.37	-0.42	-2.84	14.65	14.686	14.17	1620629
1778798100	14.79	-1.05	-6.63	15.92	16.035	14.78	1627474
1778711700	15.84	-0.3	-1.86	15.93	15.97	15.62	1017907
1778625300	16.14	-0.39	-2.36	16.51	16.51	16.09	1217440
1778538900	16.53	-0.2	-1.20	16.73	16.83	16.364999	1423029
1778279700	16.73	-0.14	-0.83	16.91	17.13	16.649999	1457391
1778193300	16.87	0.27	1.63	16.61	16.8875	16.568999	1268266
1778106900	16.6	0.27	1.65	16.559999	16.82	16.55	1340913
1778020500	16.329999	0.69	4.41	15.7	16.35	15.58	1636486
1777934100	15.64	-0.4	-2.49	15.85	16.21	15.43	2103442
1777674900	16.04	-0.08	-0.50	16.34	16.645	15.96	3037369
1777588500	16.12	0.35	2.22	15.91	16.28	15.39	2665932
1777502100	15.77	-0.64	-3.90	16.23	16.329999	15.695	1226044
1777415700	16.41	-0.01	-0.06	16.54	16.719999	16.219999	1151788
1777329300	16.42	0.38	2.37	15.86	16.62	15.815	1626311
1777070100	16.04	0.01	0.06	15.88	16.14	15.8	838799
1776983700	16.03	-0.52	-3.14	16.739999	16.99	15.8	1763295
1776897300	16.55	0.37	2.29	16.37	16.625	16.175	1705697
1776810900	16.18	-0.39	-2.35	16.579999	16.93	16.12	1531610
1776724500	16.57	0.04	0.24	16.46	16.665	16.44	1408261
1776465300	16.53	0.86	5.49	16.09	16.66	15.935	1131320
1776378900	15.67	-0.22	-1.38	15.92	16.04	15.61	1075933
1776292500	15.89	0.16	1.02	15.75	15.97	15.75	805186
1776206100	15.73	0.26	1.68	15.48	15.92	15.35	1026133
1776119700	15.47	0.32	2.11	15.13	15.59	14.98	1170493
1775860500	15.15	-0.15	-0.98	15.26	15.38	15.03	1059582
1775774100	15.3	-0.08	-0.52	15.18	15.44	14.895	1253058
1775687700	15.38	0.73	4.98	15.44	15.55	15.22	1775036
1775601300	14.65	-0.02	-0.14	14.55	14.85	14.45	1065084
1775514900	14.67	0.04	0.27	14.57	14.8	14.45	837686
1775169300	14.63	-0.26	-1.75	14.59	14.96	14.3	1316363
1775082900	14.89	-0.1	-0.67	15.09	15.34	14.85	1623649
1774996500	14.99	0.31	2.11	15.01	15.28	14.605	1816679
1774910100	14.68	0.38	2.66	14.5	14.95	14.41	2699803
1774650900	14.3	-0.61	-4.09	14.69	14.78	14.21	2327894
1774564500	14.91	-0.13	-0.86	14.9	15.31	14.81	1820535
1774478100	15.04	0.4	2.73	14.84	15.08	14.525	1850539
1774391700	14.64	0.09	0.62	14.41	14.76	14.115	1904955
1774305300	14.55	0.29	2.03	14.83	14.89	14.45	2623361
1774046100	14.26	-0.4	-2.73	14.51	14.6351	14.225	2716705
1773959700	14.66	0.08	0.55	14.41	14.76	14.38	1908509
1773873300	14.58	-0.12	-0.82	14.58	14.76	14.47	1676858
1773786900	14.7	0.28	1.94	14.68	15.05	14.605	1635698
1773700500	14.42	0.23	1.62	14.4	14.7	14.165	2028526
1773441300	14.19	0.33	2.38	14.01	14.39	13.8025	1532114
1773354900	13.86	-0.16	-1.14	13.66	14.16	13.57	1708164
1773268500	14.02	-0.13	-0.92	14.06	14.26	13.74	1634961
1773182100	14.15	-0.34	-2.35	14.22	14.7	13.9	2022811
1773095700	14.49	0.21	1.47	13.94	14.57	13.7101	1871435