Newsmax Inc【NMAX】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	-0.462116	-5.96278709677	7.75	7.79	6.935	1429914	7.42768605	CS
4	-0.292116	-3.85377308707	7.58	10	6.935	1617493	8.4131835	CS
12	2.067884	39.6146360153	5.22	11.2	5.11	1934586	7.76227577	CS
26	-1.542116	-17.4645073613	8.83	11.2	5.11	1398927	7.42551754	CS
52	-5.822116	-44.4097330282	13.11	15.98	5.11	1134385	9.08729251	CS
156	-132.712116	-94.7943685714	140	265	5.11	1371227	19.33194885	CS
260	-132.712116	-94.7943685714	140	265	5.11	1371227	19.33194885	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782168000	7.05	-0.73	-9.38	7.69	7.75	6.935	1750920
1781822400	7.78	0.28	3.73	7.5	7.79	7.4	1336797
1781736000	7.5	0	0.00	7.43	7.77	7.43	1292257
1781649600	7.5	-0.32	-4.09	7.75	7.75	7.31	1339681
1781563200	7.82	-0.37	-4.52	8.26	8.315	7.67	1590043
1781304000	8.19	-0.57	-6.51	8.6199999	8.7	8.16	1197352
1781217600	8.76	-0.21	-2.34	9.01	9.1542999	8.51	1326467
1781131200	8.97	-0.26	-2.82	9.02	9.45	8.9	1267064
1781044800	9.23	0.34	3.82	8.86	9.36	8.75	1200059
1780958400	8.89	-0.22	-2.41	9.1199999	9.45	8.89	1123740
1780699200	9.11	-0.46	-4.81	9.46	9.6737	9	1335617
1780612800	9.57	1.01	11.80	8.69	10	8.64	2689456
1780526400	8.56	-0.5	-5.52	8.8699999	8.8699999	8.1199999	1686840
1780440000	9.06	0.36	4.14	8.6	9.28	8.44	1591462
1780353600	8.7	0.19	2.23	8.61	8.99	8.27	1389642
1780094400	8.51	-0.23	-2.63	8.73	8.99	8.3501	2624277
1780008000	8.74	0.95	12.20	7.76	8.77	7.73	2105552
1779921600	7.79	0.04	0.52	7.77	8.07	7.68	2059316
1779835200	7.75	0.19	2.51	7.58	8.05	7.3	1825824
1779489600	7.56	0.18	2.44	7.35	7.93	7.35	1236359
1779403200	7.38	0.07	0.96	7.17	7.6	7.16	1546291
1779316800	7.31	0.28	3.98	6.99	7.4062	6.8398	1072694
1779230400	7.03	-0.19	-2.63	7.14	7.145	6.48	1000991
1779144000	7.22	0.02	0.28	7.16	7.5	7.11	1253816
1778884800	7.2	0.28	4.05	6.29	7.2	6.12	1624503
1778798400	6.92	0.11	1.62	6.81	6.95	6.62	1560174
1778712000	6.81	0.27	4.13	6.45	6.91	6.42	1417712
1778625600	6.54	0.16	2.51	6.4	6.556	6.2699999	1064294
1778539200	6.38	0.04	0.63	6.25	6.4	6.1	838731
1778280000	6.34	0.19	3.09	6.11	6.38	5.92	1162166
1778193600	6.15	0.16	2.67	6.05	6.24	6.01	1199258
1778107200	5.99	-0.05	-0.83	6.08	6.15	5.9	1301543
1778020800	6.04	0.12	2.03	6.01	6.12	5.86	1138619
1777934400	5.92	-0.46	-7.21	6.38	6.58	5.9	1379281
1777675200	6.38	0.08	1.27	6.32	6.6	6.2	1091271
1777588800	6.3	0.47	8.06	5.85	6.32	5.7699999	1680203
1777502400	5.83	-0.17	-2.83	5.92	6.12	5.82	1635154
1777416000	6	0.03	0.50	5.95	6.14	5.861	1592354
1777329600	5.97	-0.26	-4.17	6.2	6.44	5.94	1987536
1777070400	6.23	-0.48	-7.15	6.855	6.86	6.12	2475708
1776984000	6.71	-2.53	-27.38	8.935	9.59	6.51	6536913
1776897600	9.24	1.96	26.92	7.5	11.2	7.29	30469911
1776811200	7.28	0.18	2.54	7.15	7.62	7.0339	1785989
1776724800	7.1	0.15	2.16	6.9	7.29	6.9	629458
1776465600	6.95	0.1	1.46	6.94	7	6.73	570812
1776379200	6.85	0.13	1.93	6.75	7.08	6.64	628085
1776292800	6.72	0.52	8.39	6.28	6.725	6.1901	680026
1776206400	6.2	-0.12	-1.90	6.38	6.485	6.1	716408
1776120000	6.32	0.3	4.98	5.91	6.38	5.71	805295
1775860800	6.0199999	0.12	2.03	5.98	6.08	5.8	707722
1775774400	5.9	0.04	0.68	5.79	5.9955999	5.68	514150
1775688000	5.86	0.43	7.92	5.65	6.05	5.62	934498
1775601600	5.43	-0.06	-1.09	5.46	5.55	5.29	941850
1775515200	5.49	-0.19	-3.35	5.66	5.86	5.455	962419
1775169600	5.68	0.18	3.27	5.39	5.74	5.2301	587276
1775083200	5.5	0.28	5.36	5.24	5.66	5.12	1175801
1774996800	5.22	0.06	1.16	5.22	5.38	5.11	1633774
1774910400	5.16	-0.72	-12.24	5.76	5.85	5.15	1972611
1774651200	5.88	-0.1	-1.67	6.9	6.9125	5.65	2457623
1774564800	5.98	-0.02	-0.33	5.94	6.2471	5.92	1007118
1774478400	6	-0.36	-5.66	6.42	6.47	5.94	1151989
1774392000	6.36	-0.45	-6.61	6.77	6.8684	6.3	789984
1774305600	6.81	-0.1	-1.45	6.96	7.1	6.77	820916