Netskope Inc【NTSK】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	-1.26	-11.3004484305	11.15	13.29	9.42	8245935	12.29115022	CS
4	-0.72	-6.78605089538	10.61	13.29	9.42	4947183	11.78660872	CS
12	0.17	1.74897119342	9.72	13.29	7.665	4941678	10.19993208	CS
26	-8.42	-45.9858001092	18.31	23.56	7.665	3857522	12.25051035	CS
52	-15.26	-60.675944334	25.15	27.99	7.665	3349674	14.11116409	CS
156	-15.26	-60.675944334	25.15	27.99	7.665	3349674	14.11116409	CS
260	-15.26	-60.675944334	25.15	27.99	7.665	3349674	14.11116409	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
1780526100	12.4	0.31	2.56	12	12.67	11.8	13961023
1780439700	12.09	-0.77	-5.99	12.53	12.9	12.06	7786467
1780353300	12.86	0.72	5.93	12.33	13.29	12.22	7231212
1780094100	12.14	0.61	5.29	11.62	12.15	11.33	8619596
1780007700	11.53	0.4	3.59	11.15	11.63	11.145	3631378
1779921300	11.13	-0.99	-8.17	11.325	11.45	10.9518	5827766
1779834900	12.12	0.37	3.15	11.77	12.365	11.5963	4020448
1779489300	11.75	0.18	1.56	11.65	12.05	11.59	3058080
1779402900	11.57	-0.18	-1.53	11.37	11.79	11.21	3921859
1779316500	11.75	0.32	2.80	11.28	11.78	11.02	2727626
1779230100	11.43	0.06	0.53	11.46	11.69	11.18	3279632
1779143700	11.37	0.15	1.34	11.1	11.62	11.07	3352958
1778884500	11.22	0.3	2.75	10.86	11.395	10.78	2897371
1778798100	10.92	0.36	3.41	10.66	11.095	10.26	2656121
1778711700	10.56	-0.25	-2.31	10.81	10.82	10.29	3177343
1778625300	10.81	-0.43	-3.83	11.25	11.3	10.75	2093959
1778538900	11.24	-0.38	-3.27	11.46	11.66	10.9	3068937
1778279700	11.62	0.22	1.93	11.2	11.72	10.78	8087202
1778193300	11.4	0.85	8.06	10.61	11.59	10.61	4597505
1778106900	10.55	-0.22	-2.04	10.79	10.87	10.425	2674293
1778020500	10.77	0.45	4.36	10.39	10.845	10.25	3219272
1777934100	10.32	-0.2	-1.90	10.43	10.795	10.28	3613700
1777674900	10.52	0.56	5.62	10.13	10.69	9.925	4734815
1777588500	9.96	0.01	0.10	9.8699999	10.07	9.5599	2534334
1777502100	9.95	-0.03	-0.30	9.92	10	9.53	2501703
1777415700	9.98	0.19	1.94	9.65	10.08	9.65	2997373
1777329300	9.7899999	0.16	1.66	9.63	10.045	9.43	3318792
1777070100	9.63	-0.16	-1.63	9.97	9.97	9.42	2914002
1776983700	9.7899999	-0.58	-5.59	9.97	10.13	9.5399999	3478105
1776897300	10.37	0.28	2.78	10.24	10.4699	10.05	4166690
1776810900	10.09	0.01	0.10	10.14	10.595	9.985	4253265
1776724500	10.08	0.21	2.13	9.72	10.115	9.6100999	2694048
1776465300	9.8699999	0.45	4.78	9.59	9.98	9.57	5666383
1776378900	9.42	-0.26	-2.69	9.8	9.8127	9.33	7368448
1776292500	9.68	0.34	3.64	9.5	9.7449999	9.35	4008830
1776206100	9.34	0.29	3.20	9.32	9.72	9.19	4203306
1776119700	9.05	0.38	4.38	8.5399999	9.1205	8.5399999	4493361
1775860500	8.67	0.2	2.36	8.6	8.9	8.425	6803590
1775774100	8.47	-0.89	-9.51	9.23	9.28	8.4	4539294
1775687700	9.36	-0.16	-1.68	9.97	9.98	9.35	3703047
1775601300	9.52	0.03	0.32	9.49	9.63	9.01	7150248
1775514900	9.49	0.42	4.63	9.06	9.6	9.01	4333716
1775169300	9.07	0.7	8.36	8.3699999	9.085	8.1	4493912
1775082900	8.3699999	-0.12	-1.41	8.69	8.78	8.35	4116095
1774996500	8.49	0.46	5.73	8.07	8.72	7.9	2698710
1774910100	8.03	0.3	3.88	7.75	8.28	7.68	3507810
1774650900	7.73	-0.75	-8.84	8.3	8.31	7.665	5183297
1774564500	8.48	0	0.00	8.32	8.98	8.32	3962435
1774478100	8.48	-0.32	-3.64	8.9222	8.9963	8.32	4308485
1774391700	8.8	-0.49	-5.27	9.18	9.25	8.68	4104909
1774305300	9.2899999	-0.24	-2.52	9.59	9.83	9.164	4640190
1774046100	9.53	0.04	0.42	9.35	9.53	8.83	4182438
1773959700	9.49	0.02	0.21	9.38	9.69	9.2899999	3997246
1773873300	9.47	0	0.00	9.3	9.8	9.26	4202358
1773786900	9.47	-0.19	-1.97	9.55	10.2	9.44	3753479
1773700500	9.66	-0.08	-0.82	9.59	9.91	9.49	5967157
1773441300	9.74	0.19	1.99	9.72	10.485	9.49	10667514
1773354900	9.55	-2.58	-21.27	9.72	9.7807	8.81	20506575
1773268500	12.13	0.12	1.00	12.23	12.82	11.88	6687395
1773182100	12.01	-0.28	-2.28	12.29	12.4685	11.73	2885351
1773095700	12.29	1	8.86	11.27	12.47	11.1852	4511209
1772840100	11.29	-0.29	-2.50	11.32	11.65	11.1	2671617
1772753700	11.58	0.99	9.35	10.565	11.58	10.565	2503404
1772667300	10.59	0.34	3.32	10.34	10.89	10.105	1864516