Nortech Systems Inc【NSYS】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	-0.87	-5.20958083832	16.7	18.0075	14.51	60677	16.4381151	CS
4	3.42	27.5584206285	12.41	18.0075	11.23	33050	15.26439797	CS
12	6.25	65.2400835073	9.58	18.0075	9.0001	28007	14.0436309	CS
26	8.91	128.757225434	6.92	18.0075	6.9	15979	12.99879003	CS
52	6.75	74.3392070485	9.08	18.0075	6.5	13733	11.09400243	CS
156	6.19	64.2116182573	9.64	19.15	6.5	9870	11.09900263	CS
260	8.98	131.094890511	6.85	19.56	6.5	10037	11.13127191	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	15.83	-0.85	-5.10	16.55	16.55	15.42	21436
1780612500	16.68	0.13	0.79	15.76	16.7882	15.76	12467
1780526100	16.55	-0.83	-4.78	17.69	17.69	16.53	26051
1780439700	17.38	-0.28	-1.59	17.75	18.0075	16.559999	61743
1780353300	17.66	2.73	18.29	15.56	17.7499	15.2551	88736
1780094100	14.93	-1.43	-8.74	16.7	16.95	14.51	114388
1780007700	16.36	2.44	17.53	14.17	16.75	13.8088	113451
1779921300	13.92	1	7.74	13.17	14.3	12.65	32975
1779834900	12.92	0.69	5.64	12.28	13.14	12.28	20115
1779489300	12.23	0	0.00	12	12.8	11.79	7975
1779402900	12.23	-0.08	-0.65	12.23	12.23	11.99	1598
1779316500	12.31	0.06	0.49	12.13	12.31	11.9601	2611
1779230100	12.25	-0.14	-1.13	12.35	12.35	12.205	1340
1779143700	12.39	-0.02	-0.16	12.41	12.975	12.16	12748
1778884500	12.41	0.3	2.48	11.91	12.715	11.23	38228
1778798100	12.11	-1.85	-13.25	13.52	13.52	11.78	33716
1778711700	13.96	0.45	3.33	13.975	14.2	13.85	16734
1778625300	13.51	-0.23	-1.67	13.83	13.83	13.4094	7107
1778538900	13.74	0.88	6.84	13.05	14.22	13.05	28198
1778279700	12.86	0.34	2.72	12.41	13.065	12.2004	7777
1778193300	12.52	-0.68	-5.15	13.32	13.5	12.305	10445
1778106900	13.2	-0.61	-4.42	14.09	14.09	13.2	14854
1778020500	13.81	-0.62	-4.30	14.18	14.72	13.43	27274
1777934100	14.43	1.25	9.48	13.42	14.8399	13.29	18064
1777674900	13.18	-0.46	-3.37	13.64	14.0399	12.9	12683
1777588500	13.64	0.57	4.36	13.41	13.68	13.13	11889
1777502100	13.07	-0.68	-4.95	13.6	13.6	12.6001	42548
1777415700	13.75	-0.5	-3.51	14.04	14.44	13.724	9143
1777329300	14.25	0	0.00	14.41	14.53	13.78	11436
1777070100	14.25	-1.13	-7.35	15.19	15.38	14.094	19187
1776983700	15.38	0.88	6.07	14.57	15.39	14.5301	39469
1776897300	14.5	-0.04	-0.24	14.38	14.8099	14.21	17627
1776810900	14.535	0.25	1.71	14.23	15	14.23	30222
1776724500	14.29	-0.18	-1.24	14.44	14.8	14.2101	31023
1776465300	14.47	0.11	0.77	14.5	14.61	14.255	19680
1776378900	14.36	-0.12	-0.83	14.3	14.49	13.97	28886
1776292500	14.48	0.35	2.48	14.34	14.56	13.8601	34689
1776206100	14.13	-0.27	-1.88	14.09	14.45	13.7101	38849
1776119700	14.4	0.62	4.50	13.7	14.4	12.3	36669
1775860500	13.78	-0.47	-3.30	14.08	14.3158	13.4861	37315
1775774100	14.25	0.79	5.87	13.55	14.29	12	69798
1775687700	13.46	0.36	2.75	13.18	13.625	13.18	41250
1775601300	13.1	-0.05	-0.38	13.36	13.36	12.7969	12546
1775514900	13.15	0.23	1.78	13.34	13.34	12.9201	46986
1775169300	12.92	0.16	1.29	12.57	13	12.22	13254
1775082900	12.755	0.57	4.63	12.25	13.29	12.19	74473
1774996500	12.19	0.34	2.87	11.94	12.19	11.52	14637
1774910100	11.85	0.02	0.17	11.99	12.25	11.415	62884
1774650900	11.83	1.96	19.86	11	11.9	11	111026
1774564500	9.8699999	-0.13	-1.32	9.93	10.15	9.8699999	10789
1774478100	10.0018	-0.33	-3.18	10.15	10.33	10.0018	3768
1774391700	10.33	0.25	2.48	9.89	10.41	9.89	7152
1774305300	10.08	0.18	1.82	9.9	10.43	9.85	9369
1774046100	9.9	0.06	0.61	9.1	9.9	9.1	182
1773959700	9.84	0.19	1.97	9.06	9.84	9.06	5147
1773873300	9.65	0.07	0.73	9.51	9.65	9.0001	2853
1773786900	9.58	-0.06	-0.58	9.64	9.67	9.05	2309
1773700500	9.6356	0.44	4.73	9.51	9.7	9.34	2269
1773441300	9.2	-0.31	-3.26	9.58	9.58	9.15	2199
1773354900	9.51	0.11	1.17	9.16	9.7899999	9.16	7871
1773268500	9.4	0	0.00	9.49	9.49	9.4	94
1773182100	9.4	0.16	1.73	9.05	9.7866	8.64	6078
1773095700	9.24	0.04	0.46	9.23	9.24	9.23	201