NextNav Inc【NN】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	-0.2	-1.19047619048	16.8	18.68	15.94	2726130	17.41009759	CS
4	-4.9	-22.7906976744	21.5	24.42	15.94	2703604	19.27636524	CS
12	2.1	14.4827586207	14.5	24.42	13.78	2889969	19.77550283	CS
26	-0.06	-0.360144057623	16.66	24.42	13.11	2064447	18.5388932	CS
52	1.36	8.92388451444	15.24	24.42	10.87	1676798	17.13584097	CS
156	13.73	478.397212544	2.87	24.42	2.77	1153420	13.33304001	CS
260	-1.75	-9.53678474114	18.35	24.42	1.59	834539	11.65716175	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
1783031700	16.28	-1.47	-8.28	17.69	18.14	16	3084904
1782945300	17.75	-0.07	-0.39	17.92	18.59	17.6	2195965
1782858900	17.82	-0.01	-0.06	17.68	18.68	17.38	2290018
1782772500	17.83	0.62	3.60	17.52	18.135	17.02	2136585
1782513300	17.21	0.54	3.24	16.5	17.815	16.239999	4822981
1782426900	16.67	-0.31	-1.83	16.8	17.165	15.94	2185101
1782340500	16.98	-0.15	-0.88	17.13	17.56	16.53	2460023
1782254100	17.13	0.61	3.69	16.14	17.645	16.14	2562488
1782167700	16.52	-1.66	-9.13	18.05	18.155	16.155	4067172
1781822100	18.18	-0.33	-1.78	18.82	18.85	18.05	2771152
1781735700	18.51	-0.41	-2.17	18.82	19.135	18.18	2216730
1781649300	18.92	-0.61	-3.12	19.36	19.57	18.1323	3026448
1781562900	19.53	-1.97	-9.16	21.695	21.865	19.47	2813267
1781303700	21.5	-1.28	-5.62	23	23.22	21.47	1803984
1781217300	22.78	1.23	5.71	21.58	22.84	21.47	2100205
1781130900	21.55	0.68	3.26	20.64	22.0126	20.535	1847626
1781044500	20.87	-0.15	-0.71	21.06	22.22	19.71	2075351
1780958100	21.02	-0.58	-2.69	21.72	22.08	20.71	1379383
1780698900	21.6	-1.99	-8.44	23.15	23.37	20.989	2784161
1780612500	23.59	2.02	9.36	21.5	24.42	21.17	5829829
1780526100	21.57	1.52	7.58	22.99	23.16	20.6	3718348
1780439700	20.05	0.12	0.60	19.01	20.4	19.01	1500958
1780353300	19.93	-0.69	-3.35	20.94	21.31	19.41	2198215
1780094100	20.62	-1.68	-7.53	22.21	22.31	20.5	2507734
1780007700	22.3	0.81	3.77	21.52	22.66	21.29	2101255
1779921300	21.49	-1.53	-6.65	23	23.785	21.37	3388115
1779834900	23.02	1.28	5.89	22.29	23.37	22.19	4969434
1779489300	21.74	0.36	1.68	21.46	22.2705	21.385	1522560
1779402900	21.38	-1.81	-7.79	22.95	23.57	21.36	1839404
1779316500	23.185	0.36	1.60	23.09	24.0999	22.59	2510612
1779230100	22.82	1.23	5.70	21.57	22.94	20.69	2831360
1779143700	21.59	0.1	0.47	21.14	22.02	20.7434	2532791
1778884500	21.49	-0.69	-3.11	21.45	21.585	19.65	3304415
1778798100	22.18	1.15	5.47	21.08	22.26	20.64	4756969
1778711700	21.03	0.95	4.73	20.2	21.15	19.9	2829955
1778625300	20.08	-0.14	-0.69	20.13	20.26	19.61	1749855
1778538900	20.22	0.43	2.17	19.79	20.5583	19.5957	1853266
1778279700	19.79	0.28	1.44	19.58	20.02	19.02	1999025
1778193300	19.51	0.18	0.93	19.62	19.64	19.04	1393788
1778106900	19.33	0.53	2.82	18.81	19.45	18.59	1212199
1778020500	18.8	0.68	3.75	18.34	18.89	17.96	1326670
1777934100	18.12	-1.26	-6.50	19.38	19.7053	17.93	1418232
1777674900	19.38	0.85	4.59	18.89	19.665	18.51	1669497
1777588500	18.53	0.6	3.35	18.14	19.28	18.09	2494741
1777502100	17.93	0.96	5.66	16.99	17.99	16.6	2285279
1777415700	16.97	-0.04	-0.24	16.79	17.1	15.33	3710629
1777329300	17.01	-0.7	-3.95	17.6	17.8	16.76	2280330
1777070100	17.71	-0.21	-1.17	17.92	18.24	17.21	2117519
1776983700	17.92	0.35	1.99	17.21	18.7	17.06	4194801
1776897300	17.57	-5	-22.15	22.68	22.857	14.85	16893923
1776810900	22.57	-0.63	-2.72	23.38	24.1878	22.45	2612562
1776724500	23.2	0.37	1.62	22.77	24.05	22.72	3752316
1776465300	22.83	1.34	6.24	21.48	22.85	21.17	4642314
1776378900	21.49	4.52	26.64	18.665	21.57	18.48	8252601
1776292500	16.97	0.85	5.27	16.3	16.99	16.11	1960494
1776206100	16.12	0.55	3.53	15.79	16.239999	15.43	1619605
1776119700	15.57	0.29	1.90	15.15	16.215	15.1	1322581
1775860500	15.28	0.17	1.13	15.03	15.4665	14.78	955459
1775774100	15.11	0.52	3.56	14.5	15.2	13.78	2021536
1775687700	14.59	-0.48	-3.15	15.7	15.97	14.53	1748325
1775601300	15.065	-1.55	-9.30	16.8	16.8	14.8201	1739779
1775514900	16.61	0.06	0.36	16.635	16.93	16.41	936457