Northrim BanCorp Inc【NRIM】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	2.48	9.88441610203	25.09	27.83	24.875	181575	26.35992352	CS
4	2.92	11.845841785	24.65	27.83	23.64	159150	25.31642881	CS
12	3.72	15.5974842767	23.85	27.83	23.01	130258	24.79784847	CS
26	-0.01	-0.0362581580856	27.58	30.82	21.94	155725	24.86153046	CS
52	-63.2	-69.6265285887	90.77	100.21	19.6	122537	31.67741921	CS
156	-9.43	-25.4864864865	37	100.21	19.6	58943	42.9244556	CS
260	-14.76	-34.868887314	42.33	100.21	19.6	44526	42.9764643	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
1782426900	27.25	0.57	2.14	26.5	27.25	26.5	191211
1782340500	26.68	0.59	2.26	26.06	26.83	25.705	188584
1782254100	26.09	0.83	3.29	25.27	26.14	25.27	181416
1782167700	25.26	0.05	0.20	25.09	25.57	24.875	165089
1781822100	25.21	0.21	0.84	25.38	25.785	24.73	657941
1781735700	25	-0.27	-1.07	25.44	25.685	24.67	226075
1781649300	25.27	0.16	0.64	25.26	25.625	24.88	107473
1781562900	25.11	-0.69	-2.67	26	26.015	25.025	135514
1781303700	25.8	0.28	1.10	25.56	25.92	25.465	131554
1781217300	25.52	0.11	0.43	25.41	25.58	25.04	106916
1781130900	25.41	0.19	0.75	25.38	25.85	25.175	118053
1781044500	25.22	0.41	1.65	24.97	25.8499	24.5103	88589
1780958100	24.81	0.01	0.04	24.87	25.31	24.77	70280
1780698900	24.8	-0.01	-0.04	24.79	25.15	24.71	92503
1780612500	24.81	1.08	4.55	24.09	24.865	23.98	99152
1780526100	23.73	-0.58	-2.39	24.18	24.2999	23.65	142565
1780439700	24.31	0.27	1.12	23.87	24.34	23.64	122598
1780353300	24.04	-0.67	-2.71	24.52	24.61	23.65	101262
1780094100	24.71	-0.03	-0.12	24.65	24.9999	24.65	97068
1780007700	24.74	0.09	0.37	24.54	25.0999	24.21	92244
1779921300	24.65	-0.37	-1.48	25.13	25.28	24.57	128144
1779834900	25.02	0.38	1.54	24.77	25.29	24.445	137943
1779489300	24.64	0.15	0.61	24.47	25	24.405	114199
1779402900	24.49	-0.01	-0.04	24.4	24.66	24.135	107991
1779316500	24.5	0.69	2.90	23.81	24.55	23.68	137481
1779230100	23.81	-0.13	-0.54	23.87	24.08	23.67	98389
1779143700	23.94	0.51	2.18	23.5	24.04	23.2948	112935
1778884500	23.43	-0.07	-0.30	23.44	23.625	23.01	146449
1778798100	23.5	0.09	0.38	23.57	24.07	23.46	110425
1778711700	23.41	-0.24	-1.01	23.39	23.67	23.33	114757
1778625300	23.65	-0.17	-0.71	23.82	23.95	23.145	94416
1778538900	23.82	-0.82	-3.33	24.64	24.65	23.81	99235
1778279700	24.64	-0.01	-0.04	24.62	24.66	24.39	60709
1778193300	24.65	-0.01	-0.04	24.51	24.86	24.47	115201
1778106900	24.66	0.26	1.07	24.57	24.78	24.5	90821
1778020500	24.4	0.43	1.79	23.97	24.56	23.8887	75294
1777934100	23.97	-0.76	-3.07	24.57	24.78	23.92	109375
1777674900	24.73	0.2	0.82	24.39	25.03	24.25	76590
1777588500	24.53	0.1	0.41	24.27	24.845	24.25	116644
1777502100	24.43	-1.02	-4.01	25.28	25.5	24.41	129444
1777415700	25.45	0.44	1.76	25.12	25.86	25.12	138419
1777329300	25.01	0.55	2.25	24.4	25.01	24.4	106152
1777070100	24.46	-0.7	-2.78	24.96	25.355	24.1601	170548
1776983700	25.16	0.86	3.54	24.58	25.295	24.39	177056
1776897300	24.3	0.13	0.54	24.23	25	23.81	134635
1776810900	24.17	-0.64	-2.58	24.81	25.1	24.14	107541
1776724500	24.81	-0.24	-0.96	25.05	25.28	24.77	81320
1776465300	25.05	0.78	3.21	24.74	25.64	24.5	137136
1776378900	24.27	-0.31	-1.26	24.58	24.63	24.25	89525
1776292500	24.58	0.05	0.20	24.56	24.805	24.31	84053
1776206100	24.53	-0.2	-0.81	24.66	24.8	24.34	85117
1776119700	24.73	-0.07	-0.28	24.71	24.785	24.47	121650
1775860500	24.8	-0.05	-0.20	24.77	24.85	24.19	118479
1775774100	24.85	0.32	1.30	24.28	25.02	23.85	185788
1775687700	24.53	0.66	2.76	24.37	24.77	24.31	123791
1775601300	23.87	-0.09	-0.38	23.96	24	23.6616	107113
1775514900	23.96	0.27	1.14	23.85	24.1	23.58	163831
1775169300	23.69	0.28	1.20	23.02	23.71	22.82	174999
1775082900	23.41	0.53	2.32	23	23.555	23	122488
1774996500	22.88	0.19	0.84	23.01	23.135	22.56	138653
1774910100	22.69	0.17	0.75	22.6	22.83	22.49	127128
1774650900	22.52	-0.18	-0.79	22.47	22.62	22.2	114336
1774564500	22.7	-0.09	-0.39	22.66	22.78	22.47	155678