Natural Grocers by Vitamin Cottage Inc【NGVC】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	-0.07	-0.226025185664	30.97	32.97	30.875	188267	32.05094695	CS
4	2.59	9.14871070293	28.31	32.97	28.275	141790	30.84882885	CS
12	4.34	16.3403614458	26.56	32.97	25.18	132883	28.98736994	CS
26	5.51	21.7014572666	25.39	32.97	23.47	161626	27.07329276	CS
52	-8.32	-21.2136664967	39.22	45.98	23.47	212651	31.70775551	CS
156	18.76	154.530477759	12.14	61.24	11.85	135302	32.70279902	CS
260	20.04	184.53038674	10.86	61.24	8	110711	27.57484286	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
1782772800	31.46	-0.65	-2.02	32.21	32.215	31.46	92502
1782513600	32.11	0.6	1.90	31.95	32.97	31.21	470906
1782427200	31.51	-1.18	-3.61	32.54	32.893	31.4	125281
1782340800	32.689999	0.52	1.62	32.5	32.79	31.96	124762
1782254400	32.17	1.92	6.35	30.97	32.31	30.97	127385
1782168000	30.25	0.14	0.46	30.11	30.77	29.9	90875
1781822400	30.11	-0.61	-1.99	30.36	30.98	29.945	120983
1781736000	30.72	0.16	0.52	30.55	31.19	30.26	105098
1781649600	30.56	-0.09	-0.29	30.96	31.11	30.44	123031
1781563200	30.65	-0.93	-2.94	31.35	31.884	30.59	95551
1781304000	31.58	0.23	0.73	31.54	31.92	31.37	56408
1781217600	31.35	-0.1	-0.32	31.38	31.939	31.214	125109
1781131200	31.45	1.03	3.39	30.97	31.6	30.55	157377
1781044800	30.42	0.32	1.06	30.08	30.709	29.42	195658
1780958400	30.1	0	0.00	29.8	30.81	29.77	143749
1780699200	30.1	1	3.44	29.45	30.46	28.78	100425
1780612800	29.1	0.49	1.71	29.02	29.8	28.275	136432
1780526400	28.61	-0.49	-1.68	28.51	29.41	28.33	173096
1780440000	29.1	0.43	1.50	28.31	29.64	28.31	128884
1780353600	28.67	-0.69	-2.35	29.4	30.3	28.53	164618
1780094400	29.36	-0.31	-1.04	29.53	30.0935	28.6201	146513
1780008000	29.67	-0.12	-0.40	29.86	30.2	29.24	118094
1779921600	29.79	1.61	5.71	28.36	29.91	28.36	131277
1779835200	28.18	-0.58	-2.02	28.6	29.15	27.585	104640
1779489600	28.76	-0.27	-0.93	29.22	29.72	28.4	123580
1779403200	29.03	-0.32	-1.09	28.96	29.39	27.965	116451
1779316800	29.35	-0.21	-0.71	29.52	30.01	28.94	167648
1779230400	29.56	0.43	1.48	29.12	30.45	29	154734
1779144000	29.13	0.74	2.61	28.27	29.15	28.25	121169
1778884800	28.39	-0.47	-1.63	29.19	29.46	28.375	125381
1778798400	28.86	0.77	2.74	28.52	29.63	28.02	173158
1778712000	28.09	1.06	3.92	26.94	28.15	26.86	186994
1778625600	27.03	0.06	0.22	27.19	27.5799	26.73	119831
1778539200	26.97	0.56	2.12	26.47	28.06	26.4	154093
1778280000	26.41	-1.35	-4.86	26.61	27.18	25.18	220685
1778193600	27.76	0.65	2.40	27	28.01	27	159014
1778107200	27.11	-1.64	-5.70	28.9	28.9	27.05	129808
1778020800	28.75	-0.04	-0.14	28.75	29.03	28.5	124952
1777934400	28.79	-0.78	-2.64	29.35	29.79	28.62	139521
1777675200	29.57	0.61	2.11	29.32	29.89	29.225	124010
1777588800	28.96	1.19	4.29	27.8	29.4	27.8	151791
1777502400	27.77	0.3	1.09	27.37	27.79	27.05	89187
1777416000	27.47	0.37	1.37	27.38	27.92	27.18	88429
1777329600	27.1	-0.29	-1.06	27.38	27.97	27.02	96213
1777070400	27.39	0.2	0.74	26.98	27.43	26.1438	110609
1776984000	27.19	-0.35	-1.27	27.53	27.8799	27.14	74738
1776897600	27.54	0.03	0.11	27.58	27.75	27.15	88165
1776811200	27.51	-0.31	-1.11	27.98	28.42	27.48	111192
1776724800	27.82	-0.45	-1.59	28.59	28.82	27.82	145794
1776465600	28.27	0.86	3.14	27.49	28.46	27.06	116991
1776379200	27.41	1.01	3.83	27.71	28.02	26.95	198496
1776292800	26.4	-0.1	-0.38	26.42	27.04	26.38	104466
1776206400	26.5	0.23	0.88	25.82	26.5499	25.3	155611
1776120000	26.27	-0.19	-0.72	26.44	26.52	26.0501	98457
1775860800	26.46	-0.14	-0.53	26.42	26.6	26.0252	76895
1775774400	26.6	0.22	0.83	26.23	26.79	26.17	81354
1775688000	26.38	-0.19	-0.72	26.55	26.785	25.98	97130
1775601600	26.57	0.19	0.72	26.56	27.14	26.53	121720
1775515200	26.38	0.24	0.92	26.08	26.49	25.74	148520
1775169600	26.14	0.19	0.73	25.81	26.25	25.4401	76756
1775083200	25.95	0.1	0.39	26	26.3893	25.44	99085
1774996800	25.85	-0.57	-2.16	26.48	26.7816	25.385	125896
1774910400	26.42	0.45	1.73	26.03	26.71	25.66	132718