Norwegian Cruise Line Holdings Ltd【NCLH】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	-2.6	-12.1495327103	21.4	21.53	18.29	20576155	20.311796	CS
4	-7.55	-28.6527514231	26.35	27.41	18.29	15287041	23.10895337	CS
12	-7.71	-29.083364768	26.51	29.29	18.29	10700755	24.8711332	CS
26	0.93	5.20425293788	17.87	29.29	17.6701	11269338	24.21144566	CS
52	-1.19	-5.95297648824	19.99	29.29	14.69	11982057	20.64976535	CS
156	0.7	3.86740331492	18.1	29.29	10.31	14971548	17.05577972	CS
260	-0.56	-2.89256198347	19.36	34.485	7.03	20070659	18.76326566	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
1741646400	18.74	-1.32	-6.58	19.33	19.41	18.29	19664403
1741390800	20.06	0.06	0.30	19.67	20.0982	19.135	18202500
1741304400	20	-1.3	-6.10	20.52	21.03	19.91	18126959
1741218000	21.3	0.17	0.80	21.3	21.53	20.815	14036298
1741131600	21.13	-0.82	-3.74	21.4	21.51	20.28	33214553
1741045200	21.95	-0.77	-3.39	22.97	23.28	21.66	17252955
1740786000	22.72	-1	-4.22	23.54	23.68	22.28	24842457
1740699600	23.72	-1.33	-5.31	25.825	26	23.08	25812762
1740613200	25.05	0.46	1.87	24.89	25.28	24.76	12057380
1740526800	24.59	-0.26	-1.05	25.04	25.07	24.1	9810892
1740440400	24.85	0.74	3.07	24.795	25.38	24.31	11117899
1740181200	24.11	-1.57	-6.11	25.68	25.68	23.845	15818770
1740094800	25.68	-1.32	-4.89	26.68	26.731	24.36	22243451
1740008400	27	-0.2	-0.74	26.56	27.0783	26.15	7380567
1739922000	27.2	0.82	3.11	26.65	27.41	26.255	12992333
1739576400	26.38	0.05	0.19	26.34	26.4451	25.91	5561749
1739490000	26.33	0.1	0.38	26.4	26.76	25.81	8219471
1739403600	26.23	0.04	0.15	25.76	26.24	25.53	6145445
1739317200	26.19	-0.3	-1.13	26.35	26.35	25.815	8316544
1739230800	26.49	-0.84	-3.07	27.46	27.65	26.48	7855722
1738971600	27.33	-0.95	-3.36	28.32	28.91	27.27	9035234
1738885200	28.28	0.15	0.53	28.3	28.4	27.8601	5930737
1738798800	28.13	0.24	0.86	28.03	28.3	27.54	5648872
1738712400	27.89	0.23	0.83	27.82	28.23	27.345	6403526
1738626000	27.66	-0.69	-2.43	27.08	28.4	27.08	9252299
1738366800	28.35	-0.72	-2.48	29.18	29.29	28.23	7041177
1738280400	29.07	0.61	2.14	28.7	29.0899	28.46	6800619
1738194000	28.46	0.02	0.07	28.4	28.73	27.87	8959747
1738107600	28.44	2.05	7.77	26.45	28.53	26.45	19567990
1738021200	26.39	0.71	2.76	25.47	26.515	25.31	10200635
1737762000	25.68	-0.58	-2.21	26.33	26.3555	25.66	8855134
1737675600	26.26	0	0.00	26.26	26.26	26.26	0
1737589200	26.26	-0.78	-2.88	27.11	27.13	26.25	7525059
1737502800	27.04	-0.13	-0.48	27.68	28.13	27	7564859
1737157200	27.17	0.73	2.76	26.75	27.565	26.59	9155401
1737070800	26.44	0.42	1.61	26.15	26.44	25.82	5600232
1736984400	26.02	0.02	0.08	26.53	26.72	25.89	7777509
1736898000	26	0.37	1.44	25.75	26.095	25.44	6943642
1736811600	25.63	-0.16	-0.62	25.44	25.645	25.055	7148676
1736552400	25.79	-0.13	-0.50	25.05	26.07	24.83	7841823
1736379600	25.92	0.41	1.61	25.25	26.035	25.025	7214446
1736293200	25.51	-0.13	-0.51	25.58	25.62	24.48	9045787
1736206800	25.64	0.22	0.87	25.75	26.15	25.35	9220617
1735947600	25.42	-0.5	-1.93	25.85	25.99	24.7101	9512769
1735861200	25.92	0.19	0.74	26.18	26.3	25.615	8519106
1735688400	25.73	-0.02	-0.08	25.57	26.1466	25.56	4712902
1735602000	25.75	0	0.00	25.28	26.12	25.13	8200583
1735342800	25.75	-0.59	-2.24	26.15	26.16	25.41	6555221
1735256400	26.34	-0.08	-0.30	26.14	26.5169	25.955	4464828
1735077840	26.42	0.29	1.11	26.24	26.42	25.81	4075008
1734997200	26.13	-0.78	-2.90	26.61	26.72	25.73	9621031
1734738000	26.91	1.5	5.90	26.46	27.23	26	20037667
1734651600	25.41	0.31	1.24	25.56	25.994	24.89	9235654
1734565200	25.1	-1.29	-4.89	26.73	26.9	24.92	8665416
1734478800	26.39	-0.23	-0.86	26.4	26.73	26.15	6768990
1734392400	26.62	-0.18	-0.67	26.94	27.19	26.415	7448994
1734133200	26.8	-0.01	-0.04	27.33	27.4	26.6	7168709
1734046800	26.81	-0.69	-2.51	27.37	27.63	26.76	6973649
1733960400	27.5	1.1	4.17	26.67	27.56	26.63	11590224