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	-0.0396	-6.5989001833	0.6001	0.6204	0.5605	52247	0.57946145	CS
4	-0.0582	-9.40682075319	0.6187	0.649	0.4811	129182	0.57560554	CS
12	-0.2726	-32.7211619253	0.8331	0.8804	0.4811	211999	0.67297073	CS
26	-1.0395	-64.96875	1.6	2.0199	0.4811	225469	0.89348461	CS
52	-1.6995	-75.1991150442	2.26	2.8899	0.4811	140032	1.18347383	CS
156	-1.8695	-76.9341563786	2.43	5.1	0.4811	79427	1.93292001	CS
260	-3.8395	-87.2613636364	4.4	5.1	0.4811	87639	2.18789426	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	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
1775082900	0.6247	-0.0083	-1.31	0.63	0.6609	0.61	47709
1774996500	0.633	0.0255	4.20	0.61	0.669999	0.61	64032
1774910100	0.6075	-0.0525	-7.95	0.6659	0.6659	0.5772	140894
1774650900	0.66	-0.04	-5.71	0.7	0.7237	0.66	24429
1774564500	0.7	0.0247	3.66	0.6753	0.72515	0.6753	94475
1774478100	0.6753	-0.0066	-0.97	0.7037	0.7037	0.671	123864
1774391700	0.6818999	-0.0349	-4.87	0.7125	0.72855	0.6697999	146066
1774305300	0.7168	0.0317	4.63	0.6859	0.719	0.6503	190574
1774046100	0.6851	-0.0935	-12.01	0.7745	0.7746	0.65	284738
1773959700	0.7786	-0.0259	-3.22	0.78	0.78	0.734	113311
1773873300	0.8045	-0.0188	-2.28	0.84	0.84	0.78	161560
1773786900	0.8233	-0.0035	-0.42	0.804	0.8804	0.795	109391
1773700500	0.8268	-0.0042	-0.51	0.8330999	0.8547	0.79	183931
1773441300	0.831	-0.1245	-13.03	0.9231	0.9231	0.8035	346834
1773354900	0.9555	0.1333	16.21	0.84	1.02	0.75	4373658
1773268500	0.8222	-0.1296	-13.62	0.885	0.8989	0.8	413667
1773182100	0.9518	-0.1782	-15.77	1.07	1.095	0.7033	7008142
1773095700	1.1299999	-0.02	-1.74	1.15	1.228	1.07	29353