NextNRG Inc【NXXT】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	-0.111	-17.9032258065	0.62	0.73	0.48	5852898	0.60686953	CS
4	0.2007	65.098929614	0.3083	1.09	0.275	48793042	0.67486357	CS
12	0.0113	2.2704440426	0.4977	1.09	0.275	17965454	0.64570334	CS
26	-0.891	-63.6428571429	1.4	2.015	0.275	9319208	0.69150367	CS
52	-2.471	-82.9194630872	2.98	3.169	0.275	5143083	0.81604928	CS
156	-2.601	-83.6334405145	3.11	3.59	0.275	3914604	0.82407141	CS
260	-2.601	-83.6334405145	3.11	3.59	0.275	3914604	0.82407141	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
1781044500	0.4953	-0.0948	-16.07	0.5823	0.5969	0.4913	4396695
1780958100	0.5901	0.0054	0.92	0.6599	0.6748	0.58775	6030171
1780698900	0.5847	-0.1054	-15.27	0.7034	0.7034	0.5701	4912338
1780612500	0.6901	0.1293	23.06	0.56	0.73	0.5599499	10379706
1780526100	0.5608	-0.0413	-6.86	0.62	0.621	0.5417999	3545581
1780439700	0.6021	0.002	0.33	0.5985	0.699	0.591	5266400
1780353300	0.6001	-0.0424	-6.60	0.6171	0.6372	0.58	5091048
1780094100	0.6425	-0.073	-10.20	0.72	0.7383999	0.6425	5377562
1780007700	0.7155	-0.036	-4.79	0.75	0.78	0.67665	7230002
1779921300	0.7514999	-0.0626	-7.69	0.77205	0.83	0.7312	7289470
1779834900	0.8141	-0.0469	-5.45	1.02	1.02	0.806	35311315
1779489300	0.861	0.1613	23.05	0.6914	0.96	0.6908	48384363
1779402900	0.6997	0.0268	3.98	0.70355	0.7699	0.613	29149306
1779316500	0.6729	-0.1472	-17.95	0.74	1.06	0.65	117806072
1779230100	0.8201	0.4101001	100.02	0.4099	1.09	0.39	395367400
1779143700	0.4099999	0.1295999	46.22	0.54	0.5668	0.394	196432599
1778884500	0.2804	-0.0177	-5.94	0.3	0.3	0.28	41646063
1778798100	0.2980999	0.0030999	1.05	0.2955	0.301	0.275	1610637
1778711700	0.295	-0.0151	-4.87	0.3083	0.3135	0.2926	1841067
1778625300	0.3101	-0.0207	-6.26	0.33	0.3386	0.31	1749451
1778538900	0.3308	-0.0112	-3.27	0.3401	0.355	0.3308	1375281
1778279700	0.342	-0.0095	-2.70	0.3556	0.3599	0.3371	992526
1778193300	0.3515	0.002	0.57	0.3514	0.3742	0.3501	1414900
1778106900	0.3495	0.0032	0.92	0.349	0.3662	0.335	1515134
1778020500	0.3463	-0.0027	-0.77	0.351	0.3678989	0.333	2891853
1777934100	0.349	-0.031	-8.16	0.366	0.394	0.3481	2616874
1777674900	0.38	0.0097	2.62	0.3857	0.3989	0.3751	1589946
1777588500	0.3703	0.0073	2.01	0.37	0.386	0.3513	3127248
1777502100	0.363	-0.0272	-6.97	0.3931	0.395	0.36	2299220
1777415700	0.3902	-0.0399	-9.28	0.439	0.45	0.386	3266664
1777329300	0.4301	-0.0065	-1.49	0.437	0.47	0.42	3074630
1777070100	0.4366	0.0587	15.53	0.39	0.4715	0.386	5189499
1776983700	0.3779	-0.025	-6.21	0.4029	0.40775	0.3622	1626791
1776897300	0.4029	0.0548	15.74	0.367	0.439	0.3533	4582786
1776810900	0.3481	-0.0089	-2.49	0.3575999	0.365	0.335	2194749
1776724500	0.357	-0.0293	-7.58	0.39	0.3968999	0.3502	2797192
1776465300	0.3863	-0.0115	-2.89	0.4149	0.4297	0.3631	2944384
1776378900	0.3978	-0.099	-19.93	0.46	0.46	0.3801	5471997
1776292500	0.4968	0.0808	19.42	0.4381	0.53	0.4279	18453019
1776206100	0.416	0.0463001	12.52	0.381	0.44	0.3701	11710215
1776119700	0.3696999	0.0465999	14.42	0.325	0.3751	0.324	2107402
1775860500	0.3231	-0.0431	-11.77	0.375	0.375	0.32	1724434
1775774100	0.3662	-0.0287	-7.27	0.3955	0.3955	0.3652	649980
1775687700	0.3948999	-0.004	-1.00	0.4049	0.4199	0.3901	766643
1775601300	0.3989	-0.0037	-0.92	0.4037	0.4096	0.3836	1059459
1775514900	0.4026	0.0074	1.87	0.4	0.4109	0.3936	1021196
1775169300	0.3952	-0.0003	-0.08	0.3852999	0.4072	0.3745	674696
1775082900	0.3955	-0.0045	-1.13	0.39	0.3999	0.3719	1023579
1774996500	0.4	-0.0007	-0.17	0.4007	0.4114	0.385	1123607
1774910100	0.4007	-0.0177	-4.23	0.4501	0.4552	0.3811	1910562
1774650900	0.4184	0.0004	0.10	0.442	0.4863	0.4136	3326897
1774564500	0.418	0.0256	6.52	0.4	0.4571	0.3812	2976148
1774478100	0.3924	0.0182	4.86	0.371	0.3924	0.35	1639215
1774391700	0.3742	-0.0132	-3.41	0.3991	0.4278	0.362149	1849846
1774305300	0.3874	-0.0601	-13.43	0.4195	0.4281	0.380101	2591746
1774046100	0.4475	0.0114	2.61	0.4398	0.5486	0.43	7168770
1773959700	0.4361	-0.0136	-3.02	0.45	0.45	0.4101	901370
1773873300	0.4497	-0.0438	-8.88	0.4977	0.5028	0.4301	1528650
1773786900	0.4935	-0.0056	-1.12	0.49	0.5018	0.4839	524684
1773700500	0.4991	-0.0209	-4.02	0.517	0.53	0.48665	803522
1773441300	0.52	0.0006	0.12	0.5286999	0.5286999	0.4767	1426496
1773354900	0.5194	0.0036	0.70	0.501	0.5407999	0.5001	1678237
1773268500	0.5158	-0.0149	-2.81	0.5272	0.535	0.49755	1081090
1773182100	0.5306999	-0.0292	-5.22	0.5669999	0.575	0.5128	849839