NexGel Inc【NXGL】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	0.041	7.80952380952	0.525	0.5845	0.4794	351434	0.52893834	CS
4	-0.0422	-6.93850707004	0.6082	0.688999	0.4794	521394	0.56959759	CS
12	-0.054	-8.70967741935	0.62	0.86	0.4794	347469	0.61940705	CS
26	-1.084	-65.696969697	1.65	1.9	0.4794	293141	0.77377376	CS
52	-2.144	-79.1143911439	2.71	2.8899	0.4794	176252	1.02693321	CS
156	-1.964	-77.628458498	2.53	5.1	0.4794	89279	1.69940856	CS
260	-3.834	-87.1363636364	4.4	5.1	0.4794	95089	2.03359959	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	0.5659999	0.0649999	12.97	0.55	0.5845	0.5199	485416
1782858900	0.501	-0.0212	-4.06	0.53	0.56	0.5	191939
1782772500	0.5222	0.0023	0.44	0.5361	0.5534	0.4952	183313
1782513300	0.5199	0.0052	1.01	0.513	0.54	0.501	263860
1782426900	0.5147	-0.0254	-4.70	0.525	0.552	0.4794	632643
1782340500	0.5401	-0.0186	-3.33	0.5478	0.56	0.5205	972387
1782254100	0.5587	-0.052	-8.51	0.601	0.6166	0.5355	1414287
1782167700	0.6107	0.0447001	7.90	0.5629	0.63	0.5629	1744334
1781822100	0.5659999	-0.045	-7.36	0.64	0.644651	0.5659999	1278217
1781735700	0.611	0.08	15.07	0.531	0.688999	0.531	1322021
1781649300	0.531	-0.004	-0.75	0.537	0.5551	0.531	101655
1781562900	0.535	-0.016	-2.90	0.5915	0.5915	0.5338	298381
1781303700	0.551	-0.039	-6.61	0.581	0.6	0.551	184319
1781217300	0.59	0.0240001	4.24	0.5652	0.65	0.534	584329
1781130900	0.5659999	-0.0161	-2.77	0.5869	0.5982	0.5659999	50245
1781044500	0.5820999	0.0310999	5.64	0.5595	0.5994	0.552	19577
1780958100	0.551	-0.0095	-1.69	0.581	0.581	0.541201	50030
1780698900	0.5605	-0.0265	-4.51	0.5995	0.5995	0.5605	72705
1780612500	0.587	0.001	0.17	0.6082	0.6082	0.586	56829
1780526100	0.586	0.005	0.86	0.581	0.6203999	0.581	55562
1780439700	0.581	-0.0117	-1.97	0.5906	0.6	0.58	35992
1780353300	0.5927	-0.0074	-1.23	0.6001	0.6122	0.5814	40149
1780094100	0.6001	-0.0009	-0.15	0.61	0.624	0.6001	43428
1780007700	0.601	-0.007	-1.15	0.5971999	0.6252	0.5699999	98837
1779921300	0.608	0.082	15.59	0.54	0.61	0.53	288142
1779834900	0.526	-0.014	-2.59	0.532	0.54	0.525	122353
1779489300	0.54	0.005	0.93	0.535	0.5799	0.532	114328
1779402900	0.535	-0.02	-3.60	0.551	0.588999	0.535	73398
1779316500	0.555	-0.0589	-9.59	0.59	0.59	0.544	108967
1779230100	0.6139	0.1029	20.14	0.53	0.649	0.4967	591366
1779143700	0.511	0.001	0.20	0.5	0.5744	0.5	121314
1778884500	0.51	-0.032	-5.90	0.54	0.58	0.4811	130200
1778798100	0.542	0.009	1.69	0.54	0.565721	0.5314	123378
1778711700	0.533	-0.047	-8.10	0.5813	0.5813	0.5311	137381
1778625300	0.58	-0.025	-4.13	0.592	0.6036	0.5712	75015
1778538900	0.605	0.0118001	1.99	0.6187	0.63	0.5868	165123
1778279700	0.5931999	-0.0218	-3.54	0.61	0.6238	0.5869	94923
1778193300	0.615	0.015	2.50	0.619	0.63	0.6	230828
1778106900	0.6	0.0094	1.59	0.6	0.62	0.5851	75701
1778020500	0.5906	-0.0189	-3.10	0.6075	0.6075	0.5903	45109
1777934100	0.6095	0.0284001	4.89	0.586	0.64	0.586	145939
1777674900	0.5810999	-0.0091	-1.54	0.5804	0.6	0.5804	57116
1777588500	0.5901999	-0.0098	-1.63	0.598	0.62	0.58	92307
1777502100	0.6	-0.006	-0.99	0.6	0.61	0.5810999	151589
1777415700	0.606	-0.001	-0.16	0.607	0.618	0.59	111725
1777329300	0.607	-0.039	-6.04	0.645	0.645	0.5948	295932
1777070100	0.646	0.0352	5.76	0.615	0.725	0.615	312465
1776983700	0.6108	-0.0362	-5.60	0.647	0.6798999	0.606	180251
1776897300	0.647	-0.097	-13.04	0.7229	0.74	0.6301	544145
1776810900	0.744	0.102	15.89	0.7171999	0.86	0.6543	3763740
1776724500	0.642	0.0108	1.71	0.645	0.6666	0.6301	99624
1776465300	0.6312	-0.0094	-1.47	0.67	0.6811	0.601	164275
1776378900	0.6405999	-0.1154	-15.26	0.6899999	0.709799	0.60805	275177
1776292500	0.756	0.1613	27.12	0.6075	0.78	0.5901	895000
1776206100	0.5947	0.005	0.85	0.6009	0.62	0.5807	111282
1776119700	0.5897	0.0176	3.08	0.5976	0.6009	0.5699999	70505
1775860500	0.5721	-0.048	-7.74	0.6375	0.641799	0.56	57080
1775774100	0.6201	-0.0175	-2.74	0.62	0.681013	0.6	147044
1775687700	0.6375999	0.0265999	4.35	0.6162	0.678	0.6162	78739
1775601300	0.611	-0.0393	-6.04	0.66	0.678	0.61	49505
1775514900	0.6503	0.0592	10.02	0.6348	0.6649	0.6109	59864
1775169300	0.5911	-0.0336	-5.38	0.6222	0.655	0.5888	46657