National Rural Utilities Cooperative Finance Corporation【NRUC】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	0.11	0.470487596236	23.38	23.63	23.18	13808	23.3954223	CS
4	-0.61	-2.53112033195	24.1	24.11	23.18	12961	23.64410834	CS
12	0.56	2.44221543829	22.93	24.33	22.85	13710	23.61334925	CS
26	-0.08	-0.33941450997	23.57	24.87	22.85	15356	23.86904678	CS
52	-0.2183	-0.920774581054	23.7083	25.75	22.85	16410	23.91318371	CS
156	-1.01	-4.12244897959	24.5	25.75	21.64	18133	23.9899776	CS
260	-3.54	-13.0965593785	27.03	28.03	21.56	21302	24.41265333	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781563200	23.49	0.07	0.30	23.39	23.6	23.39	11147
1781304000	23.42	-0.08	-0.34	23.49	23.49	23.3714	7986
1781217600	23.5	0.2	0.86	23.31	23.63	23.1872	23540
1781131200	23.3	-0.04	-0.17	23.25	23.43	23.246	17118
1781044800	23.34	-0.01	-0.04	23.26	23.34	23.18	9821
1780958400	23.35	0.04	0.17	23.38	23.39	23.21	10574
1780699200	23.31	-0.13	-0.56	23.4	23.45	23.22	20093
1780612800	23.442	-0.09	-0.37	23.53	23.7057	23.38	5285
1780526400	23.53	-0.12	-0.51	23.64	23.64	23.342	9681
1780440000	23.65	-0.08	-0.34	23.73	23.73	23.48	32532
1780353600	23.73	0	0.00	23.78	23.78	23.65	9160
1780094400	23.73	-0.29	-1.21	23.96	23.9731	23.73	19553
1780008000	24.02	0.07	0.29	23.9	24.08	23.88	13019
1779921600	23.95	-0.06	-0.25	23.95	24.04	23.94	5555
1779835200	24.01	0.04	0.17	24.03	24.11	23.9	9003
1779489600	23.97	0.21	0.88	23.82	24.02	23.77	9949
1779403200	23.76	-0.23	-0.94	23.98	23.98	23.7401	10738
1779316800	23.985	0.16	0.69	23.9	23.995	23.67	10173
1779230400	23.82	-0.12	-0.50	23.91	24.01	23.7001	9132
1779144000	23.94	-0.03	-0.13	24.1	24.1	23.84	13347
1778884800	23.97	-0.23	-0.95	24.18	24.18	23.97	10707
1778798400	24.2	-0.05	-0.21	24.33	24.33	24.16	7793
1778712000	24.2501	0.04	0.17	24.08	24.33	24.0501	10385
1778625600	24.21	0.25	1.04	23.91	24.25	23.8801	24804
1778539200	23.96	-0.12	-0.50	23.98	24.045	23.8815	6159
1778280000	24.08	0.09	0.38	23.99	24.18	23.93	9798
1778193600	23.99	0.06	0.25	23.93	24.07	23.925	5113
1778107200	23.93	0.07	0.31	23.84	24.06	23.84	11890
1778020800	23.855	0.02	0.06	23.75	23.87	23.75	11771
1777934400	23.84	-0.03	-0.13	23.87	23.87	23.66	15332
1777675200	23.87	-0.2	-0.83	23.82	23.87	23.7301	6041
1777588800	24.07	0.04	0.17	24.1	24.13	24.015	12897
1777502400	24.03	-0.08	-0.33	24.05	24.11	23.95	9044
1777416000	24.11	0.08	0.33	23.97	24.12	23.9513	10713
1777329600	24.03	0	0.00	24.03	24.11	24.015	7080
1777070400	24.03	-0.13	-0.54	24.21	24.21	23.98	11611
1776984000	24.16	0.02	0.08	24.04	24.17	24.04	6938
1776897600	24.14	0.11	0.46	23.96	24.15	23.96	7424
1776811200	24.03	-0.03	-0.13	24.06	24.14	23.96	7537
1776724800	24.0601	-0.12	-0.50	24.17	24.17	24.01	11873
1776465600	24.18	0.13	0.54	24.11	24.24	24.07	8674
1776379200	24.05	-0.1	-0.41	24.07	24.16	23.93	20483
1776292800	24.15	0.28	1.17	23.99	24.15	23.7794	22748
1776206400	23.87	0.41	1.75	23.52	23.92	23.4801	19635
1776120000	23.46	-0.01	-0.04	23.3	23.6867	23.3	18667
1775860800	23.47	0.19	0.82	23.2	23.5101	23.2	15100
1775774400	23.28	0.08	0.32	23.16	23.3999	23.15	13007
1775688000	23.205	0.18	0.80	23.21	23.5	23.01	5034
1775601600	23.02	0.06	0.26	22.96	23.1	22.91	15441
1775515200	22.96	-0.09	-0.39	23.05	23.11	22.96	7963
1775169600	23.05	0.08	0.35	22.95	23.07	22.9	12408
1775083200	22.9698	0.02	0.09	23.03	23.13	22.95	34398
1774996800	22.95	-0.41	-1.76	23.14	23.2	22.85	71670
1774910400	23.36	-0.02	-0.09	23.43	23.48	23.0301	10994
1774651200	23.38	0.15	0.65	23.3	23.41	23.03	20089
1774564800	23.23	-0.12	-0.51	23.21	23.3686	23.1301	9439
1774478400	23.35	0.29	1.26	23.11	23.42	23.11	17541
1774392000	23.06	-0.19	-0.82	23.05	23.27	23.03	10356
1774305600	23.25	0.37	1.62	22.93	23.27	22.86	10375
1774046400	22.88	-0.25	-1.08	23	23.04	22.86	12835
1773960000	23.13	0.04	0.17	23.04	23.2	22.91	17335
1773873600	23.09	-0.11	-0.47	23.2	23.3199	23.06	13527
1773787200	23.2	-0.14	-0.60	23.24	23.3799	23.15	19750
1773700800	23.34	0.02	0.09	23.36	23.5	23.2	23719