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	3.55	4.83321987747	73.45	77.12	71.475	362242	73.38135541	CS
4	8.35	12.1631463948	68.65	77.12	65.06	284687	70.4609461	CS
12	6.03	8.49654783711	70.97	79.285	63.96	251380	71.858398	CS
26	17	28.3333333333	60	79.285	58.855	296294	69.47981335	CS
52	34.6	81.6037735849	42.4	79.285	39.735	285624	61.31325626	CS
156	25.37	49.138098005	51.63	79.285	28.49	271489	50.10661223	CS
260	-4.69	-5.7412167952	81.69	90.8	28.49	256448	56.85888504	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
1782513600	77.12	2.95	3.98	73.61	77.12	73.54	1034293
1782427200	74.17	-0.58	-0.78	74.56	74.72	72.61	357647
1782340800	74.75	2.09	2.88	72.89	75.885	72.21	223706
1782254400	72.66	-0.08	-0.11	71.62	73.055	71.475	397268
1782168000	72.74	-0.67	-0.91	73.45	74.655	72.32	470346
1781822400	73.41	1.66	2.31	72.67	73.7	71.77	709612
1781736000	71.75	-0.02	-0.03	71.93	73.92	71.08	228833
1781649600	71.77	-0.66	-0.91	72.74	73.39	71.35	212249
1781563200	72.43	0.45	0.63	73.16	73.72	71.315	168537
1781304000	71.98	1.06	1.49	71.77	73.195	70.65	192902
1781217600	70.92	2.86	4.20	68.91	71	68.69	191688
1781131200	68.06	-0.98	-1.42	69.16	70.125	67.635	250167
1781044800	69.04	2.11	3.15	67.99	69.41	67.035	196742
1780958400	66.93	0.94	1.42	66.54	67.32	65.06	301245
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