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	-0.0315	-8.70165745856	0.362	0.378	0.32	1757907	0.35713394	CS
4	-0.1442	-30.3770802612	0.4747	0.5366	0.32	3670849	0.40570122	CS
12	-0.1295	-28.152173913	0.46	1.09	0.275	18370186	0.64294107	CS
26	-0.7895	-70.4910714286	1.12	1.3	0.275	9631421	0.64483321	CS
52	-2.1095	-86.4549180328	2.44	2.88	0.275	5430641	0.79125553	CS
156	-2.7795	-89.3729903537	3.11	3.59	0.275	3941700	0.80445902	CS
260	-2.7795	-89.3729903537	3.11	3.59	0.275	3941700	0.80445902	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
1783550100	0.3323	-0.0239	-6.71	0.341	0.3474999	0.3219	1653126
1783463700	0.3562	-0.0218	-5.77	0.3575	0.3698	0.3402	1613704
1783377300	0.378	0.021	5.88	0.366	0.378	0.3533	2050714
1783031700	0.357	-0.0145	-3.90	0.362	0.3758	0.3401	1714085
1782945300	0.3715	0.0213	6.08	0.354	0.3715	0.335	3400938
1782858900	0.3502	0.0178001	5.36	0.3429	0.3821	0.338	3074796
1782772500	0.3323999	-0.008	-2.35	0.3448	0.351	0.322	2300268
1782513300	0.3404	-0.0547	-13.84	0.3915	0.3963999	0.3404	5584085
1782426900	0.3951	-0.0158	-3.85	0.42	0.4271	0.3698	4781901
1782340500	0.4109	-0.0204	-4.73	0.4403	0.5296	0.4012	5729918
1782254100	0.4313	-0.0496	-10.31	0.4602	0.4602	0.4306	2392650
1782167700	0.4809	-0.0148	-2.99	0.5199	0.5366	0.48	4095178
1781822100	0.4957	0.0675	15.76	0.449	0.5134	0.3928	6523450
1781735700	0.4282	0.0364	9.29	0.4104999	0.47	0.3933	6178691
1781649300	0.3918	0.0057	1.48	0.3851	0.424	0.3681	4588204
1781562900	0.3861	-0.0489	-11.24	0.44	0.4736	0.386	4752275
1781303700	0.435	-0.0338	-7.21	0.4786	0.4803	0.427	3304729
1781217300	0.4688	0.0063	1.36	0.4747	0.4993	0.46	2336567
1781130900	0.4625	-0.0328	-6.62	0.5068	0.5235	0.4553	3236380
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	19117214
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