NexPoint Real Estate Finance Inc【NREF】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	0.32	2.06718346253	15.48	15.9	15.37	57158	15.58358601	CS
4	0.27	1.73857050869	15.53	16.04	14.57	51211	15.39210694	CS
12	1.43	9.95128740431	14.37	16.04	12.6	55229	14.22158151	CS
26	1.05	7.1186440678	14.75	16.04	12.6	55019	14.40787979	CS
52	0.8	5.33333333333	15	16.06	12.36	54212	14.26883689	CS
156	1.54	10.7994389902	14.26	18.0899	12.14	45497	14.83451581	CS
260	-5.26	-24.9762583096	21.06	25.98	12.14	51162	17.23679448	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
1780612800	15.8	0.29	1.87	15.65	15.88	15.53	64898
1780526400	15.51	-0.26	-1.65	15.68	15.859	15.5	84808
1780440000	15.77	0.25	1.61	15.39	15.9	15.39	50394
1780353600	15.52	-0.09	-0.58	15.62	15.8	15.41	75807
1780094400	15.61	0.01	0.06	15.47	15.779	15.47	43933
1780008000	15.6	0.08	0.52	15.48	15.66	15.37	30849
1779921600	15.52	0.22	1.44	15.2	15.52	15.2	32427
1779835200	15.3	0.06	0.39	15.28	15.4232	15.05	33410
1779489600	15.24	-0.14	-0.91	15.59	15.685	15.15	44344
1779403200	15.38	0.09	0.59	15.14	15.4	14.9501	50346
1779316800	15.29	0.24	1.59	14.97	15.34	14.97	57817
1779230400	15.05	-0.08	-0.53	15.12	15.5	14.76	67097
1779144000	15.13	0.07	0.46	15.21	15.39	15.05	28700
1778884800	15.06	0.12	0.80	14.72	15.13	14.72	60788
1778798400	14.94	-0.67	-4.29	15.53	15.9453	14.57	113018
1778712000	15.61	0.15	0.97	15.4	15.63	15.39	37908
1778625600	15.46	-0.1	-0.64	15.5	15.77	15.4	38544
1778539200	15.56	-0.43	-2.69	15.98	16	15.5	43236
1778280000	15.99	0.17	1.07	15.8	16.04	15.7563	41415
1778193600	15.82	0.31	2.00	15.53	15.87	15.53	38161
1778107200	15.51	0.23	1.51	15.35	15.57	15.31	67313
1778020800	15.28	0.43	2.90	14.89	15.3	14.83	74317
1777934400	14.85	-0.01	-0.07	14.86	14.9735	14.68	36667
1777675200	14.86	0.44	3.05	14.41	14.91	14.38	65709
1777588800	14.42	0.08	0.56	14.23	14.4599	14.23	21754
1777502400	14.34	-0.13	-0.90	14.42	14.45	14.21	35013
1777416000	14.47	0.18	1.26	14.31	14.6699	14.3	44517
1777329600	14.29	0.14	0.99	14.15	14.45	14.15	37599
1777070400	14.15	0.17	1.22	13.98	14.21	13.98	22989
1776984000	13.98	0	0.00	14.08	14.08	13.86	37789
1776897600	13.98	0.12	0.87	13.9	14.07	13.8801	21164
1776811200	13.86	-0.17	-1.21	14.09	14.145	13.73	17376
1776724800	14.03	-0.03	-0.21	14.06	14.2299	14	58179
1776465600	14.06	0.13	0.93	13.96	14.21	13.96	29419
1776379200	13.93	-0.14	-1.00	14.07	14.135	13.89	27940
1776292800	14.07	0.07	0.50	13.95	14.14	13.8001	36571
1776206400	14	0.03	0.21	14.07	14.08	13.88	38072
1776120000	13.97	0.18	1.31	13.66	14.04	13.65	54379
1775860800	13.79	-0.09	-0.65	13.88	13.97	13.72	32831
1775774400	13.88	0.32	2.36	13.61	14.0545	13.53	68181
1775688000	13.56	0.31	2.34	13.53	13.715	13.45	61632
1775601600	13.25	-0.1	-0.75	13.34	13.5285	13.1	63020
1775515200	13.35	-0.01	-0.07	13.34	13.53	13.26	40775
1775169600	13.36	0.06	0.45	13.11	13.39	12.93	25066
1775083200	13.3	-0.17	-1.26	13.53	13.65	13.1	61014
1774996800	13.47	0.09	0.67	13.53	13.6	13.2023	81587
1774910400	13.38	0.51	3.96	12.99	13.64	12.9	120510
1774651200	12.87	-0.51	-3.81	13.37	13.37	12.84	56097
1774564800	13.38	0.01	0.07	13.45	13.54	13.26	47650
1774478400	13.37	0.23	1.75	13.22	13.47	13.14	38298
1774392000	13.14	-0.04	-0.30	13.14	13.33	13.01	41755
1774305600	13.18	0.21	1.62	13.01	13.285	12.9	60082
1774046400	12.97	-0.07	-0.54	12.98	13.05	12.6	221298
1773960000	13.04	-0.08	-0.61	13	13.21	12.8	68204
1773873600	13.12	-0.27	-2.02	13.39	13.5299	12.955	60444
1773787200	13.39	-0.02	-0.15	13.41	13.8099	13.2801	57174
1773700800	13.41	0.26	1.98	13.14	13.5415	13.14	59264
1773441600	13.15	-1.03	-7.26	13.8	13.9	13.135	112590
1773355200	14.18	-0.34	-2.34	14.37	14.4899	14.11	126012
1773268800	14.52	-0.08	-0.55	14.65	14.7316	14.3	62346
1773182400	14.6	-0.04	-0.27	14.64	14.7531	14.44	45373
1773096000	14.64	0	0.00	14.6	14.65	14.11	57360
1772840400	14.64	-0.13	-0.88	14.69	14.9	14.49	57499
1772754000	14.77	-0.1	-0.67	14.79	14.9699	14.64	61152