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	-0.87	-27.4447949527	3.17	3.3984	2.16	123847	2.64544671	CS
4	-7.53	-76.6022380468	9.83	11.14	2.16	128021	4.17143857	CS
12	-9.26	-80.1038062284	11.56	13.5	2.16	78304	7.34303764	CS
26	-9.52	-80.5414551607	11.82	14.65	2.16	54889	9.08319085	CS
52	1.7496	317.877906977	0.5504	15.7399	0.39	95242	5.82500721	CS
156	0.61	36.0946745562	1.69	15.7399	0.224	110115	2.56838306	CS
260	-6.07	-72.5209080048	8.37	15.7399	0.224	134066	3.85255259	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
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
1775514900	11.03	0.31	2.89	10.34	11.5	10.34	39327
1775169300	10.72	0.19	1.80	10.31	10.72	10.31	10787
1775082900	10.53	-0.15	-1.40	10.96	11.8	10.48	8949
1774996500	10.68	0.78	7.88	10	10.85	9.4101	34463
1774910100	9.9	-0.11	-1.10	10.01	10.5	8.63	61845
1774650900	10.01	-0.12	-1.18	10.21	10.7	9.73	21980
1774564500	10.13	-0.06	-0.59	10.02	10.945	10.01	31541
1774478100	10.19	0.25	2.52	9.99	10.54	9.77	36721
1774391700	9.94	-0.47	-4.51	10.36	11.2	9.205	62798
1774305300	10.41	0.42	4.20	10.13	10.83	9.8501	11740
1774046100	9.99	-0.09	-0.89	10.08	10.39	9.6	15218
1773959700	10.08	-1.53	-13.18	11.56	12.17	10.08	26663
1773873300	11.61	-0.71	-5.76	12.32	12.4926	11.61	66376
1773786900	12.32	0.36	3.01	11.97	12.32	11.96	6299
1773700500	11.96	-0.72	-5.68	12.78	13	11.78	25201
1773441300	12.68	-0.84	-6.21	13.59	14.36	12.6601	22920
1773354900	13.52	-0.08	-0.59	13.39	14.1	13.1801	45242
1773268500	13.6	0.89	7.00	12.41	13.82	12.4	47057