National Bank Holdings Corporation【NBHC】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	-1.53	-3.59746061604	42.53	42.6	40.285	367335	41.73961469	CS
4	-2.09	-4.85031329775	43.09	43.44	40.285	291094	41.78855758	CS
12	1.51	3.82375284882	39.49	43.86	37.43	458784	40.15865873	CS
26	3.34	8.86882634095	37.66	43.86	37.43	453331	40.2504638	CS
52	5.05	14.0472878999	35.95	43.86	35.06	381884	39.27533862	CS
156	8.24	25.1526251526	32.76	51.755	28.38	263069	38.41723549	CS
260	1.4	3.53535353535	39.6	51.755	26.48	228777	38.90090343	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526400	40.96	-0.91	-2.17	41.69	41.82	40.94	448987
1780440000	41.87	0.67	1.63	41.24	42.03	40.9	491463
1780353600	41.2	-0.63	-1.51	41.52	41.73	40.285	413549
1780094400	41.83	-0.11	-0.26	41.65	42.175	41.35	313289
1780008000	41.94	-0.03	-0.07	41.95	42.1	41.45	390107
1779921600	41.97	-0.4	-0.94	42.53	42.6	41.9	228266
1779835200	42.37	0.34	0.81	42.15	42.77	41.96	248407
1779489600	42.03	0.11	0.26	41.79	42.23	41.655	231197
1779403200	41.92	-0.12	-0.29	41.68	41.96	41.29	206028
1779316800	42.04	0.82	1.99	41.45	42.18	41.095	290512
1779230400	41.22	-0.23	-0.55	41.44	41.58	41.065	209963
1779144000	41.45	0.64	1.57	40.83	41.5	40.83	307949
1778884800	40.81	-0.42	-1.02	41.26	41.41	40.71	400930
1778798400	41.23	0.35	0.86	41.23	41.61	40.66	221084
1778712000	40.88	-0.65	-1.57	41.32	41.575	40.85	310732
1778625600	41.53	-0.42	-1.00	41.99	42.105	40.94	211444
1778539200	41.95	-0.9	-2.10	43.1	43.11	41.78	294113
1778280000	42.85	0.04	0.09	42.9	42.95	42.68	244526
1778193600	42.81	-0.15	-0.35	43.06	43.4	42.7	313230
1778107200	42.96	0.2	0.47	43.09	43.44	42.73	204000
1778020800	42.76	0.34	0.80	42.51	43.08	42.2	265674
1777934400	42.42	-0.65	-1.51	42.77	42.99	42.25	388544
1777675200	43.07	0.37	0.87	42.66	43.22	42.26	188591
1777588800	42.7	0.48	1.14	42.06	43.07	41.99	282032
1777502400	42.22	-1.05	-2.43	43.07	43.16	42.08	345772
1777416000	43.27	0.05	0.12	43.57	43.86	43.215	311925
1777329600	43.22	0.64	1.50	42.71	43.42	42.71	316877
1777070400	42.58	-0.34	-0.79	42.85	43.25	42.44	494465
1776984000	42.92	1.39	3.35	41.83	42.94	41.8	506089
1776897600	41.53	-0.63	-1.49	41.59	41.85	40.98	698059
1776811200	42.16	0	0.00	42.12	42.35	41.86	356943
1776724800	42.16	-0.22	-0.52	42.19	42.67	42.16	259056
1776465600	42.38	1.13	2.74	41.77	43.09	41.77	402228
1776379200	41.25	-0.35	-0.84	41.49	41.57	41.18	400581
1776292800	41.6	-0.35	-0.83	41.95	42.2	41.475	198622
1776206400	41.95	-0.02	-0.05	41.82	42.18	41.45	240916
1776120000	41.97	0.23	0.55	41.51	41.985	41.315	304954
1775860800	41.74	-0.28	-0.67	42.05	42.53	41.62	811602
1775774400	42.02	1	2.44	40.88	42.28	40.75	589201
1775688000	41.02	0.9	2.24	41.06	41.485	40.9	317978
1775601600	40.12	0	0.00	40	40.28	39.62	267159
1775515200	40.12	0.54	1.36	39.5	40.16	39.325	316892
1775169600	39.58	0.1	0.25	39.04	39.66	38.78	229491
1775083200	39.48	0.32	0.82	39.21	39.96	39.21	304525
1774996800	39.16	0.82	2.14	38.67	39.23	38.5774	435905
1774910400	38.34	0.4	1.05	38.25	38.58	37.86	449142
1774651200	37.94	-0.61	-1.58	38.3	38.31	37.89	345550
1774564800	38.55	-0.2	-0.52	38.38	38.97	38.38	339135
1774478400	38.75	0.31	0.81	38.94	39.24	38.51	391758
1774392000	38.44	0.4	1.05	37.52	38.71	37.52	572366
1774305600	38.04	0.56	1.49	38.33	38.78	37.73	747195
1774046400	37.48	-0.52	-1.37	38.18	38.18	37.43	3927332
1773960000	38	-0.07	-0.18	37.92	38.39	37.46	795086
1773873600	38.07	-0.58	-1.50	38.64	38.85	38.07	1011516
1773787200	38.65	-0.37	-0.95	39.76	39.885	38.59	769894
1773700800	39.02	0.17	0.44	39.2	39.68	38.56	684756
1773441600	38.85	-0.05	-0.13	39.26	39.595	38.49	751070
1773355200	38.9	-0.22	-0.56	38.52	39.1	38.365	596249
1773268800	39.12	-0.49	-1.24	39.49	39.77	38.75	469954
1773182400	39.61	-0.12	-0.30	39.71	40.57	39.1	672159
1773096000	39.73	-0.41	-1.02	39.71	39.98	38.86	810974
1772840400	40.14	-0.43	-1.06	39.61	40.26	38.9	561563
1772754000	40.57	0.01	0.02	40.18	40.8	39.865	381646
1772667600	40.56	0.2	0.50	40.57	40.84	40.21	379381