New Jersey Resources Corp【NJR】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	0	55.41	55.72	52.96	540417	54.32880395	CS
4	-0.66	-1.1771000535	56.07	58.57	52.96	540479	56.34052247	CS
12	0.52	0.947349243942	54.89	58.57	52.17	551543	55.5645246	CS
26	10.44	23.2154769847	44.97	58.57	44.51	560915	52.33893321	CS
52	10.65	23.7935656836	44.76	58.57	43.46	582033	49.13886891	CS
156	5.52	11.0643415514	49.89	58.57	38.92	558497	46.5078388	CS
260	11.56	26.3625997719	43.85	58.57	34.41	530576	45.66614541	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
1780699200	55.41	0.8	1.46	55.09	55.97	54.855	797036
1780612800	54.61	0.77	1.43	54.35	55.2	54.11	652772
1780526400	53.84	-0.22	-0.41	54.11	54.68	53.8	594868
1780440000	54.06	0.4	0.75	53.42	54.62	52.96	463565
1780353600	53.66	-1.59	-2.88	54.78	54.98	53.65	428284
1780094400	55.25	-0.31	-0.56	55.41	55.72	55.11	562598
1780008000	55.56	-1.2	-2.11	56.67	57.11	55.54	498218
1779921600	56.76	-0.77	-1.34	57.4	57.65	56.575	443755
1779835200	57.53	0.26	0.45	57.18	57.77	54.35	510176
1779489600	57.27	0.09	0.16	57.15	57.4	56.37	490312
1779403200	57.18	-0.22	-0.38	57.21	57.625	56.9297	627641
1779316800	57.4	-0.79	-1.36	58.24	58.5	57.39	610423
1779230400	58.19	0.57	0.99	57.61	58.57	57.1501	657923
1779144000	57.62	0.29	0.51	57.73	58.22	57.452	517796
1778884800	57.33	-0.47	-0.81	57.87	57.87	56.95	570798
1778798400	57.8	0.61	1.07	57.49	57.91	57.305	557839
1778712000	57.19	0.23	0.40	56.67	57.31	56.23	565096
1778625600	56.96	1.14	2.04	56.31	57.05	55.59	539295
1778539200	55.82	0.27	0.49	55.88	56.06	55.46	380451
1778280000	55.55	0.02	0.04	56.07	56.54	55.41	597161
1778193600	55.53	0.67	1.22	54.92	55.69	54.44	595478
1778107200	54.86	-1.13	-2.02	55.79	55.825	54.45	593730
1778020800	55.99	-0.11	-0.20	57.79	57.85	55.94	948655
1777934400	56.1	0.1	0.18	55.48	56.38	55.48	574523
1777675200	56	-0.31	-0.55	56.33	56.83	55.9	612559
1777588800	56.31	0.91	1.64	55.35	56.45	55.16	1091213
1777502400	55.4	-0.81	-1.44	56	56.22	55.27	457288
1777416000	56.21	0.43	0.77	56.63	56.695	55.82	501711
1777329600	55.78	-0.04	-0.07	55.96	56.585	55.71	489513
1777070400	55.82	-0.68	-1.20	56.29	56.615	55.46	625788
1776984000	56.5	1.33	2.41	55.65	56.76	55.57	427221
1776897600	55.17	0.06	0.11	55.31	55.41	54.875	402194
1776811200	55.11	-0.48	-0.86	55.75	55.75	54.96	364227
1776724800	55.59	-0.09	-0.16	55.65	56.3	55.4	345220
1776465600	55.68	-0.3	-0.54	55.73	55.77	54.96	548856
1776379200	55.98	0.05	0.09	55.67	56.01	55.405	301860
1776292800	55.93	-0.16	-0.29	55.67	56.11	55.215	413827
1776206400	56.09	0.11	0.20	55.58	56.23	55.085	346380
1776120000	55.98	-0.98	-1.72	56.92	56.92	55.7	365597
1775860800	56.96	-0.6	-1.04	57.34	57.34	56.82	361026
1775774400	57.56	0.48	0.84	57.01	57.7	56.68	513201
1775688000	57.08	0.38	0.67	56.16	57.14	55.9563	691146
1775601600	56.7	0.86	1.54	56.06	56.93	55.5	556803
1775515200	55.84	-0.12	-0.21	55.72	56.115	55.58	334670
1775169600	55.96	0.97	1.76	55.25	55.97	55	276081
1775083200	54.99	0.07	0.13	54.46	55.23	54.1	597779
1774996800	54.92	-0.52	-0.94	55.7	55.71	54.3	654562
1774910400	55.44	0.85	1.56	55.02	55.6986	54.61	556680
1774651200	54.59	-0.08	-0.15	54.93	54.99	54.47	454465
1774564800	54.67	0.55	1.02	54.28	54.74	54.04	401724
1774478400	54.12	-0.09	-0.17	54.63	54.75	53.8431	432790
1774392000	54.21	0.23	0.43	53.73	54.79	53.57	464126
1774305600	53.98	1.12	2.12	52.17	54.47	52.17	655401
1774046400	52.86	-0.93	-1.73	53.79	54.153	52.43	2586757
1773960000	53.79	0.51	0.96	53	54.015	52.845	506306
1773873600	53.28	-0.95	-1.75	54	54.11	53.12	497590
1773787200	54.23	-0.67	-1.22	55.1	55.175	54.14	466015
1773700800	54.9	-0.16	-0.29	55.43	55.43	54.855	365033
1773441600	55.06	0.74	1.36	54.89	55.18	54.35	346465
1773355200	54.32	0.41	0.76	53.55	54.82	53.35	416355
1773268800	53.91	-0.4	-0.74	53.54	54.06	53.225	365963
1773182400	54.31	-0.43	-0.79	54.06	55.03	53.94	602371
1773096000	54.74	0.21	0.39	54.46	54.9	53.98	631570
1772840400	54.53	0.06	0.11	54.23	54.56	53.63	559651