NextCure Inc【NXTC】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	0.1	5.61797752809	1.78	2.0999	1.55	101540	1.70372051	CS
4	-1.29	-40.6940063091	3.17	3.3984	1.55	132388	2.08764175	CS
12	-9.27	-83.1390134529	11.15	13.5	1.55	102865	5.37150151	CS
26	-12.51	-86.935371786	14.39	14.65	1.55	66492	7.25137324	CS
52	1.4453	332.482171613	0.4347	15.7399	0.39	79468	6.98817509	CS
156	0.09	5.02793296089	1.79	15.7399	0.224	112411	2.53100399	CS
260	-6.13	-76.5293383271	8.01	15.7399	0.224	131633	3.6509751	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
1783031700	1.88	-0.07	-3.59	1.89	2.0537	1.85	56484
1782945300	1.95	0.35	21.88	1.61	2.0999	1.61	78465
1782858900	1.6	-0.15	-8.57	1.81	1.9	1.57	156919
1782772500	1.75	0.11	6.38	1.6299999	1.85	1.59	119020
1782513300	1.645	-0.01	-0.30	1.65	1.7899	1.55	64329
1782426900	1.65	-0.12	-6.78	1.78	1.85	1.59	88967
1782340500	1.77	-0.04	-2.21	1.84	1.89	1.68	120338
1782254100	1.81	0.06	3.43	1.7	1.9	1.65	163692
1782167700	1.75	-0.27	-13.37	2.05	2.11	1.72	174978
1781822100	2.02	-0.18	-8.18	2.2	2.2491	2	59382
1781735700	2.2	0.24	12.24	1.92	2.2	1.88	184841
1781649300	1.96	-0.02	-1.01	2.06	2.2498999	1.78	192617
1781562900	1.98	-0.1	-4.58	2.08	2.3523	1.95	141467
1781303700	2.075	-0.15	-6.53	2.41	2.5	2	214868
1781217300	2.22	-0.01	-0.45	2.22	2.395	2.1349	136253
1781130900	2.23	-0.1	-4.29	2.29	2.35	2.16	131064
1781044500	2.33	-0.46	-16.49	2.85	2.9	2.2799999	141470
1780958100	2.79	-0.16	-5.42	2.96	3.015	2.65	160143
1780698900	2.95	-0.24	-7.52	3.22	3.29	2.91	106934
1780612500	3.19	0.04	1.27	3.17	3.3984	3.11	79625
1780526100	3.15	-0.25	-7.35	3.32	3.485	3.06	141228
1780439700	3.4	0.02	0.59	3.65	3.66	3.32	237863
1780353300	3.38	-2.82	-45.48	6.96	7.01	2.83	910661
1780094100	6.2	-0.2	-3.13	6.3	6.51	6.0199999	11500
1780007700	6.4	0.33	5.44	6.14	6.62	5.94	31586
1779921300	6.07	-0.95	-13.53	7.24	7.555	5.845	96995
1779834900	7.02	-0.81	-10.34	7.83	7.9	6.4	86848
1779489300	7.83	-2.37	-23.24	10.32	10.32	7.75	94167
1779402900	10.2	0.56	5.75	9.5399999	10.71	9.1199999	47379
1779316500	9.645	0.51	5.64	9.13	9.645	8.7	10850
1779230100	9.13	-0.12	-1.30	9.14	9.82	8.81	40007
1779143700	9.25	-0.49	-5.03	9.71	10.11	9.1	27580
1778884500	9.74	-0.51	-4.98	10.14	10.36	9.51	48738
1778798100	10.25	0.45	4.59	9.83	11.14	9.83	27769
1778711700	9.8	0.02	0.20	9.75	10.05	9.6	8472
1778625300	9.78	0	0.00	9.74	10.21	9.6979	3924
1778538900	9.78	0.02	0.20	9.76	10.0233	9.69	17344
1778279700	9.76	-0.42	-4.13	10.18	10.2	9.7	9500
1778193300	10.18	-0.54	-5.04	10.66	10.66	9.78	13795
1778106900	10.72	1.4	15.02	9.23	10.87	9.05	84171
1778020500	9.32	0.4	4.48	9.13	9.75	9.13	17822
1777934100	8.92	-0.44	-4.70	9.35	9.44	8.91	46516
1777674900	9.36	0.15	1.63	9.32	9.98	9.21	90089
1777588500	9.21	0.27	3.02	8.93	9.52	8.5201	54253
1777502100	8.94	-0.31	-3.35	9.21	9.25	8.66	18097
1777415700	9.25	-0.37	-3.85	9.61	9.8	9.21	14875
1777329300	9.6199999	-0.9	-8.56	10.4	11.02	9.6	31189
1777070100	10.52	-1.88	-15.16	11.61	11.8	9.9	137336
1776983700	12.4	0.4	3.33	11.97	13.18	11.01	118727
1776897300	12	1.03	9.39	10.89	12.23	10.55	158100
1776810900	10.97	-0.73	-6.24	11.67	12.52	10.71	96257
1776724500	11.7	1.38	13.32	10.51	13.295	10.51	161136
1776465300	10.325	-0.68	-6.14	11	11.05	10.13	52694
1776378900	11	-1.59	-12.63	12.4	12.9881	10.625	27225
1776292500	12.59	-0.18	-1.41	12.54	13.03	11.9	141704
1776206100	12.77	0.45	3.65	12.3	13.5	12.08	53220
1776119700	12.32	0.68	5.84	11.57	12.68	11.57	84777
1775860500	11.64	0.43	3.84	11.16	11.77	10.69	67798
1775774100	11.21	0.05	0.45	11.15	11.76	10.87	128580
1775687700	11.16	0.03	0.27	11.37	12.19	11.15	44383
1775601300	11.13	0.1	0.91	11.19	11.7273	10.46	55398