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	0.59	3.89953734303	15.13	15.72	14.83	2073480	15.2509463	CS
4	1.51	10.6263194933	14.21	15.72	14.13	1512088	15.02139857	CS
12	0.54	3.55731225296	15.18	17.13	13.62	1436911	15.341149	CS
26	-1.59	-9.18544194107	17.31	18.25	13.36	1511038	15.33322406	CS
52	3.43	27.9088689992	12.29	19.835	12.03	1405308	16.0756046	CS
156	9.54	154.368932039	6.18	19.835	5.085	1183646	13.13608459	CS
260	3.53	28.9581624282	12.19	19.835	5.065	1174956	12.48086489	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
1782945300	15.47	0.36	2.38	15.11	15.65	15.11	1227514
1782858900	15.11	-0.15	-0.98	15.19	15.23	15.02	1029702
1782772500	15.26	-0.01	-0.07	15.03	15.305	14.83	1585998
1782513300	15.27	0.25	1.66	15.05	15.385	14.875	5474473
1782426900	15.02	0	0.00	15.13	15.42	14.86	1049711
1782340500	15.02	-0.02	-0.13	15.08	15.37	14.925	1096945
1782254100	15.04	0.26	1.76	14.92	15.19	14.76	1183708
1782167700	14.78	-0.09	-0.61	14.8	15.08	14.68	1004957
1781822100	14.87	0.13	0.88	14.96	15.12	14.78	1698652
1781735700	14.74	-0.58	-3.79	15.25	15.715	14.685	1289872
1781649300	15.32	0.28	1.86	15.2	15.39	15.155	1382957
1781562900	15.04	-0.14	-0.92	15.25	15.64	14.92	971923
1781303700	15.18	0.37	2.50	14.84	15.365	14.8127	966108
1781217300	14.81	-0.17	-1.13	15.1	15.1	14.595	1120921
1781130900	14.98	-0.21	-1.38	15.19	15.29	14.98	1602921
1781044500	15.19	0.5	3.40	14.85	15.32	14.7575	1284538
1780958100	14.69	0.08	0.55	14.67	14.885	14.48	1404736
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	1407301
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	802454
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