Ingevity Corporation【NGVT】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	-2.66	-3.87472687546	68.65	68.985	65.5725	235401	66.90469457	CS
4	-8.71	-11.6599732262	74.7	76.46	63.96	240442	68.71894411	CS
12	1.12	1.72652998304	64.87	79.285	62.9	273951	70.31498419	CS
26	13.99	26.9038461538	52	79.285	51.5	310667	67.49740307	CS
52	24.22	57.984199186	41.77	79.285	39.735	280329	60.01030281	CS
156	14.36	27.8132868487	51.63	79.285	28.49	281730	49.89260888	CS
260	-19.49	-22.800655124	85.48	90.8	28.49	256243	57.01553662	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
1780699200	65.989999	-0.1	-0.15	65.709999	66.36	65.349999	331109
1780612800	66.09	-0.88	-1.31	67.15	67.76	65.5725	233608
1780526400	66.97	-0.2	-0.30	66.629999	67.74	66.629999	242539
1780440000	67.17	0.62	0.93	66.629999	68.33	66.44	209814
1780353600	66.55	-1.27	-1.87	67.76	67.76	65.68	260345
1780094400	67.82	-0.76	-1.11	68.65	68.985	67.54	230697
1780008000	68.58	-0.35	-0.51	68.57	69.51	67.62	156688
1779921600	68.93	0.4	0.58	69.02	69.965	68.65	148046
1779835200	68.53	1.86	2.79	67.099999	68.94	67.099999	148025
1779489600	66.67	1.46	2.24	65.62	66.68	65.275	172786
1779403200	65.209999	-0.88	-1.33	65.099999	66.412499	63.96	282263
1779316800	66.09	1.07	1.65	65.39	66.415	64.83	327295
1779230400	65.019999	-1.48	-2.23	65.48	65.849999	64.224999	303381
1779144000	66.5	-1.08	-1.60	67.87	68.87	66.5	211664
1778884800	67.58	-3.79	-5.31	70.05	70.46	67.37	223165
1778798400	71.37	0.11	0.15	72.21	72.82	71.34	248997
1778712000	71.26	-0.3	-0.42	71.98	72.205	71.095	229627
1778625600	71.56	-2.88	-3.87	73.68	73.975	70.4	289430
1778539200	74.44	-1.19	-1.57	76.02	76.46	74.315	296999
1778280000	75.63	1.56	2.11	74.7	76.125	73.79	353026
1778193600	74.07	-3.8	-4.88	75.54	77.23	73.41	435901
1778107200	77.87	0.77	1.00	79.22	79.285	76.85	282307
1778020800	77.1	3.31	4.49	74.46	77.12	74.07	216768
1777934400	73.79	-2.13	-2.81	75.68	75.71	73.39	248584
1777675200	75.92	-0.27	-0.35	76.39	76.82	75.02	209350
1777588800	76.19	3.12	4.27	73.72	76.8175	73.2	297078
1777502400	73.07	-1.67	-2.23	74.49	74.915	72.45	301410
1777416000	74.74	-1.58	-2.07	76.83	77.48	74.42	211784
1777329600	76.32	-0.09	-0.12	76.64	77.495	76.095	228876
1777070400	76.41	1.15	1.53	75.12	77.62	74.61	240207
1776984000	75.26	0.67	0.90	74.99	75.97	74.27	140643
1776897600	74.59	0.19	0.26	75.31	75.445	74.33	132925
1776811200	74.4	-0.77	-1.02	75.35	76.1	73.815	171283
1776724800	75.17	-0.03	-0.04	74.86	75.89	74.51	137572
1776465600	75.2	1.46	1.98	74.69	76.52	73.47	165320
1776379200	73.74	-0.47	-0.63	74.31	75.075	73.19	306666
1776292800	74.21	-2.35	-3.07	76.56	76.56	73.9706	155371
1776206400	76.56	0.58	0.76	76.26	77.215	75.4701	248381
1776120000	75.98	0.73	0.97	74.95	76.17	74.55	216419
1775860800	75.25	0.27	0.36	77.08	77.08	74.2162	179801
1775774400	74.98	1.58	2.15	72.87	75.63	72.67	229743
1775688000	73.4	2.83	4.01	73.89	73.93	72.25	339829
1775601600	70.57	0.09	0.13	70.3	70.79	69.09	262191
1775515200	70.48	-0.61	-0.86	70.97	71.04	69.53	169803
1775169600	71.09	-1.19	-1.65	70.99	72.53	70.09	213232
1775083200	72.28	1.05	1.47	72.12	72.94	71.04	281506
1774996800	71.23	1.67	2.40	70.33	72.74	70.33	347962
1774910400	69.56	-1.01	-1.43	71.42	72.04	69.345	364369
1774651200	70.57	-0.78	-1.09	70.55	71.88	69.76	209202
1774564800	71.35	-0.43	-0.60	70.91	72.055	70.48	268148
1774478400	71.78	2.28	3.28	70.84	72	70.1	228226
1774392000	69.5	2.7	4.04	66.09	69.88	66.09	231981
1774305600	66.8	3.18	5.00	65.739999	67.94	64.83	341281
1774046400	63.62	-1.73	-2.65	65.41	65.455	62.9	1071536
1773960000	65.349999	-0.34	-0.52	64.349999	66.2	64.11	289702
1773873600	65.69	-2.17	-3.20	67.48	68.56	65.67	425687
1773787200	67.86	2.21	3.37	65.67	69.08	65.67	407616
1773700800	65.65	1.04	1.61	65.51	65.97	64.93	554067
1773441600	64.61	0.54	0.84	64.87	64.87	63.23	558009
1773355200	64.069999	-0.09	-0.14	63.38	64.965	63	421763
1773268800	64.16	-1.35	-2.06	64.989999	65.72	63.37	372931
1773182400	65.51	-0.57	-0.86	65.9	67.004999	65.14	348502
1773096000	66.08	1.13	1.74	63.58	66.3125	63.09	494316
1772840400	64.95	-2.24	-3.33	65.569999	66.28	63.87	368722