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	0.17	0.903774587985	18.81	19.71	18.56	229237	19.15188718	CS
4	1.65	9.52106174264	17.33	19.71	17.13	225894	18.54127203	CS
12	0.42	2.26293103448	18.56	19.71	16.72	166778	18.05450821	CS
26	1.94	11.3849765258	17.04	19.71	16.3	244020	17.82883862	CS
52	4.46	30.7162534435	14.52	19.71	13.665	213545	17.41154228	CS
156	4.48	30.8965517241	14.5	19.71	11.43	189428	16.71967947	CS
260	4.48	30.8965517241	14.5	19.71	11.43	189428	16.71967947	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
1783032000	18.95	-0.36	-1.86	19.64	19.71	18.84	274041
1782945600	19.31	0.13	0.68	19.25	19.56	19.07	309507
1782859200	19.18	0.02	0.10	19.12	19.26	18.99	184176
1782772800	19.16	0.25	1.32	18.81	19.19	18.56	149225
1782513600	18.91	0.3	1.61	18.7	19.02	18.5564	803083
1782427200	18.61	0.05	0.27	18.37	18.98	18.37	445351
1782340800	18.56	0.4	2.20	18.3	18.67	18.03	222434
1782254400	18.16	0.27	1.51	18.01	18.3399	17.96	344454
1782168000	17.89	0.04	0.22	17.69	17.935	17.63	89405
1781822400	17.85	-0.11	-0.61	18.03	18.28	17.76	144897
1781736000	17.96	0.16	0.90	17.72	18.27	17.69	142457
1781649600	17.8	-0.04	-0.22	17.93	18.29	17.57	129259
1781563200	17.84	-0.44	-2.41	18.55	18.605	17.815	115152
1781304000	18.28	-0.05	-0.27	18.45	18.64	18.14	219168
1781217600	18.33	0.31	1.72	17.88	18.41	17.88	141196
1781131200	18.02	0.19	1.07	17.91	18.05	17.58	154800
1781044800	17.83	0.43	2.47	17.52	18	17.45	119712
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