Northpointe Bancshares Inc【NPB】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	17.4	18	16.85	101889	17.25089902	CS
4	0.13	0.752750434279	17.27	18	16.72	123575	17.25815844	CS
12	-0.06	-0.343642611684	17.46	19.42	16.3	155538	17.53376449	CS
26	-0.19	-1.08015918135	17.59	19.4759	16.3	263532	17.63511652	CS
52	4.09	30.7287753569	13.31	19.4759	12.84	213264	17.06331446	CS
156	2.9	20	14.5	19.4759	11.43	189764	16.58354978	CS
260	2.9	20	14.5	19.4759	11.43	189764	16.58354978	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
1780958400	17.4	-0.05	-0.29	17.33	17.63	17.13	77778
1780699200	17.45	0.15	0.87	17.26	17.55	17.11	83316
1780612800	17.3	0.45	2.67	16.92	17.39	16.92	86528
1780526400	16.85	-0.65	-3.71	17.23	17.44	16.85	150237
1780440000	17.5	0.25	1.45	17.4	18	17.05	111586
1780353600	17.25	0.17	1.00	16.92	17.25	16.719999	188826
1780094400	17.08	-0.19	-1.10	17.24	17.36	17.05	88285
1780008000	17.27	-0.08	-0.46	17.32	17.41	17.0246	88921
1779921600	17.35	-0.26	-1.48	17.66	17.775	17.31	106840
1779835200	17.61	0.27	1.56	17.42	17.76	17.17	114133
1779489600	17.34	-0.28	-1.59	17.67	17.67	17.3	110788
1779403200	17.62	0.11	0.63	17.35	17.65	17.21	169174
1779316800	17.51	0.59	3.49	16.92	17.51	16.92	134557
1779230400	16.92	-0.15	-0.88	17.05	17.13	16.87	134552
1779144000	17.07	-0.05	-0.29	17.1	17.435	16.98	75622
1778884800	17.12	0	0.00	17.33	17.33	16.895	217808
1778798400	17.12	0.1	0.59	17.22	17.44	17.12	124494
1778712000	17.02	-0.25	-1.45	17.07	17.14	16.92	122283
1778625600	17.27	-0.08	-0.46	17.27	17.41	16.875	162195
1778539200	17.35	-0.43	-2.42	17.61	17.69	17.25	99531
1778280000	17.78	0.09	0.51	17.66	17.82	17.41	109354
1778193600	17.69	0	0.00	17.8	17.88	17.42	115268
1778107200	17.69	0.13	0.74	17.84	17.91	17.5	109178
1778020800	17.56	0.39	2.27	17.16	17.64	17.16	123003
1777934400	17.17	-0.66	-3.70	17.8	17.84	17.13	125499
1777675200	17.83	0	0.00	17.8	17.94	17.62	136201
1777588800	17.83	0.44	2.53	17.36	17.83	17.35	155574
1777502400	17.39	-0.3	-1.70	17.58	17.76	17.11	154715
1777416000	17.69	0.12	0.68	17.63	17.79	17.5	81776
1777329600	17.57	-0.04	-0.23	17.4	17.78	17.4	170836
1777070400	17.61	0.29	1.67	17.21	17.755	16.86	148121
1776984000	17.32	-0.37	-2.09	17.63	17.82	17.22	220472
1776897600	17.69	-0.83	-4.48	18.49	18.735	17.25	338394
1776811200	18.52	-0.67	-3.49	19.07	19.16	18.41	153348
1776724800	19.19	0	0.00	19.01	19.26	19.01	85364
1776465600	19.19	0.69	3.73	18.76	19.42	18.61	135293
1776379200	18.5	-0.31	-1.65	18.71	18.83	18.5	162984
1776292800	18.81	-0.19	-1.00	18.95	19.02	18.77	124744
1776206400	19	0.25	1.33	18.66	19	18.4573	176936
1776120000	18.75	0.15	0.81	18.56	18.75	18.33	243509
1775860800	18.6	-0.15	-0.80	18.76	18.76	18.44	216042
1775774400	18.75	0.37	2.01	18.18	18.765	18.18	212358
1775688000	18.38	0.65	3.67	17.88	18.38	17.88	244241
1775601600	17.73	0.03	0.17	17.52	17.75	17.52	149411
1775515200	17.7	0.24	1.37	17.46	17.82	17.38	117378
1775169600	17.46	0.01	0.06	17.22	17.535	17	97374
1775083200	17.45	0.19	1.10	17.44	17.55	17.26	111960
1774996800	17.26	0.28	1.65	17.13	17.38	16.8	141170
1774910400	16.98	0.08	0.47	17.05	17.05	16.8	119472
1774651200	16.9	-0.31	-1.80	17.03	17.095	16.719999	90573
1774564800	17.21	0.21	1.24	17	17.21	16.75	141697
1774478400	17	0.26	1.55	16.96	17.15	16.53	290178
1774392000	16.739999	0.08	0.48	16.629999	16.88	16.3	466671
1774305600	16.66	0.23	1.40	16.79	17.015	16.579999	310636
1774046400	16.43	-0.31	-1.85	16.85	17.335	16.329999	214311
1773960000	16.739999	-0.12	-0.71	16.69	17.005	16.579999	133442
1773873600	16.86	-0.35	-2.03	17.02	17.3	16.79	225315
1773787200	17.21	-0.08	-0.46	17.46	17.7	17.0101	220430
1773700800	17.29	-0.25	-1.43	17.76	17.86	17.29	121773
1773441600	17.54	-0.28	-1.57	17.86	17.86	17.53	164255
1773355200	17.82	-0.09	-0.50	17.48	17.87	17.48	158214
1773268800	17.91	-0.38	-2.08	18.02	18.21	17.75	189192
1773182400	18.29	0.45	2.52	17.64	18.45	17.55	193432
1773096000	17.84	-0.31	-1.71	18	18.035	17.42	291885