NV5 Global Inc【NVEE】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	-0.08	-0.451467268623	17.72	18.4	17.39	515860	17.7632493	CS
4	0.1	0.570125427594	17.54	18.9	16.77	555401	17.75118655	CS
12	-2	-10.183299389	19.64	19.75	16.77	455872	18.22218118	CS
26	-5.06	-22.2907488987	22.7	25.96	16.77	379688	20.1230597	CS
52	-7.0325	-28.5033944675	24.6725	26.135	16.77	229132	20.79151616	CS
156	-13.4675	-43.293417986	31.1075	38.742	16.77	128005	23.93274161	CS
260	8.73	97.9797979798	8.91	38.742	6.75	112146	22.91928793	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
1741905300	17.64	0.23	1.32	17.41	17.79	17.13	456577
1741818900	17.41	-0.36	-2.03	17.84	18.18	17.39	878629
1741732500	17.77	-0.03	-0.17	17.79	18	17.615	373067
1741646100	17.8	-0.43	-2.36	18.1	18.4	17.77	496430
1741390500	18.23	0.28	1.56	17.86	18.4	17.78	409567
1741304100	17.95	0.06	0.34	17.69	18.02	17.45	472740
1741217700	17.89	0.3	1.71	17.66	17.9	17.33	491497
1741131300	17.59	0.2	1.15	17.23	17.8	17.23	577969
1741044900	17.39	-0.66	-3.66	18.03	18.235	17.36	739669
1740785700	18.05	-0.15	-0.82	18.11	18.25	17.85	544776
1740699300	18.2	-0.08	-0.44	18.09	18.35	17.81	648578
1740612900	18.28	-0.19	-1.03	18.4	18.5	18.01	408540
1740526500	18.47	0.34	1.88	18.19	18.74	18.07	574876
1740440100	18.13	0.38	2.14	17.85	18.46	17.6001	671363
1740180900	17.75	0.32	1.84	18.71	18.9	16.91	1034374
1740094500	17.43	0.4	2.35	16.9	17.51	16.83	783849
1740008100	17.03	-0.04	-0.23	16.93	17.23	16.77	506586
1739921700	17.07	-0.42	-2.40	17.48	17.63	17.01	504483
1739576100	17.49	-0.11	-0.63	17.7	17.85	17.38	274886
1739489700	17.6	0.19	1.09	17.54	17.78	17.35	251568
1739403300	17.41	-0.71	-3.92	17.8	18.06	17.24	436649
1739316900	18.12	0.13	0.72	17.82	18.295	17.82	348682
1739230500	17.99	0.26	1.47	17.73	18.25	17.73	252887
1738971300	17.73	-0.32	-1.77	18.05	18.185	17.69	279723
1738884900	18.05	-0.17	-0.93	18.33	18.48	17.86	383895
1738798500	18.22	0.04	0.22	18.16	18.38	18.055	237089
1738712100	18.18	-0.08	-0.44	18.2	18.43	18.1001	255903
1738625700	18.26	-0.58	-3.08	18.49	18.49	17.955	400622
1738366500	18.84	0.62	3.40	18.2	18.96	18.0784	468505
1738280100	18.22	-0.01	-0.05	18.21	18.455	17.92	305943
1738193700	18.23	-0.16	-0.87	18.36	18.5297	18.175	303318
1738107300	18.39	-0.46	-2.44	18.99	19.142	18.38	294388
1738020900	18.85	-0.14	-0.74	18.91	19.148	18.53	426909
1737761700	18.99	-0.01	-0.05	19.01	19.01	18.76	264839
1737675300	19	0	0.00	19	19	19	0
1737588900	19	0.02	0.11	18.9	19.01	18.81	331973
1737502500	18.98	0.57	3.10	18.56	19.1	18.4492	353782
1737156900	18.41	-0.59	-3.11	19.12	19.15	18.13	522371
1737070500	19	0.91	5.03	18.14	19.105	17.92	578755
1736984100	18.09	0.08	0.44	18.33	18.6	17.965	690142
1736897700	18.01	-0.26	-1.42	18.42	18.55	17.98	387603
1736811300	18.27	-0.6	-3.18	18.89	18.99	18.21	650364
1736552100	18.87	-0.27	-1.41	19.48	19.5	18.64	597311
1736379300	19.14	0.64	3.46	18.41	19.5	18.36	678344
1736292900	18.5	-0.26	-1.39	18.5	18.97	18.42	451966
1736206500	18.76	-0.01	-0.05	19.47	19.8468	18.71	390752
1735947300	18.77	0.25	1.35	18.56	18.84	18.46	475925
1735860900	18.52	-0.32	-1.70	18.93	19.03	18.43	304859
1735688100	18.84	0	0.00	19	19.14	18.785	303925
1735601700	18.84	-0.1	-0.53	19	19.02	18.54	348042
1735342500	18.94	-0.02	-0.11	18.9	19.1	18.71	278556
1735256100	18.96	0.14	0.74	18.75	18.97	18.67	245027
1735077840	18.82	-0.02	-0.11	18.83	18.99	18.66	128760
1734996900	18.84	-0.19	-1.00	19	19	18.63	405422
1734737700	19.03	0.07	0.37	18.71	19.19	18.59	1054578
1734651300	18.96	-0.36	-1.86	19.45	19.75	18.96	414618
1734564900	19.32	-0.18	-0.92	19.91	20.125	19.155	363464
1734478500	19.5	-0.47	-2.35	19.74	19.89	19.31	440277
1734392100	19.97	0.05	0.25	19.92	20.31	19.7921	709709