Enviri Corporation New【NVRI】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	1.14	5.1912568306	21.96	23.56	21.55	612341	22.90496766	CS
4	3.48	17.7370030581	19.62	23.56	19.62	497973	21.78609722	CS
12	3.87	20.1248049922	19.23	23.56	17.615	1424001	20.05207924	CS
26	4.85	26.5753424658	18.25	23.56	16.81	1410021	19.31726091	CS
52	14.39	165.212399541	8.71	23.56	7.7	1363260	16.72955151	CS
156	13.73	146.531483458	9.37	23.56	4.72	845249	12.71477527	CS
260	14.8	178.313253012	8.3	23.56	4.72	840450	12.6798419	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
1783377600	23.1	0.51	2.26	22.37	23.285	22.34	896812
1783032000	22.59	-0.63	-2.71	23.48	23.56	22.37	596479
1782945600	23.22	1.27	5.79	21.71	23.27	21.71	729119
1782859200	21.95	0.07	0.32	21.96	22.2	21.55	226952
1782772800	21.88	-0.17	-0.77	22.05	22.23	21.37	278416
1782513600	22.05	1.47	7.14	20.58	22.125	20.2701	1065350
1782427200	20.58	-1.23	-5.64	21.62	22.04	20.52	456137
1782340800	21.81	-0.15	-0.68	22.03	22.26	21.45	298219
1782254400	21.96	0.36	1.67	21.4	22.12	21.277	292480
1782168000	21.6	-0.41	-1.86	22.13	22.2	21.225	475980
1781822400	22.01	0.84	3.97	21.38	22.14	20.73	507494
1781736000	21.17	0.35	1.68	20.95	21.45	20.85	400406
1781649600	20.82	0.11	0.53	20.78	21.17	20.57	277850
1781563200	20.71	-0.64	-3.00	21.5	21.91	20.51	262619
1781304000	21.35	0.22	1.04	20.97	21.74	20.97	250128
1781217600	21.13	0.64	3.12	21.06	21.72	20.54	485351
1781131200	20.49	-0.64	-3.03	21.05	21.4626	20.19	617374
1781044800	21.13	1.25	6.29	19.62	21.37	19.62	846355
1780958400	19.88	0.58	3.01	19.6	20.4	19.37	733598
1780699200	19.3	-0.4	-2.03	19.37	19.8	18.75	677657
1780612800	19.7	1.95	10.99	18.02	19.76	18.02	964306
1780526400	17.75	-3	-14.46	19.02	19.8	17.615	1960719
1780440000	20.75	0	0.00	20.75	20.75	20.75	0
1780353600	20.75	0	0.00	20.75	20.75	20.75	0
1780094400	20.75	-0.47	-2.21	21.09	21.298	20.6	5703870
1780008000	21.22	1.16	5.78	20.01	21.415	20.01	8130422
1779921600	20.06	0.26	1.31	19.76	20.23	19.64	4549244
1779835200	19.8	0.2	1.02	19.67	20.27	19.39	20018822
1779489600	19.6	-0.24	-1.21	19.64	19.685	19.13	2257880
1779403200	19.84	0.31	1.59	19.4	19.85	19.31	1179227
1779316800	19.53	0.35	1.82	19.28	19.72	19.2722	1197284
1779230400	19.18	-0.15	-0.78	19.2	19.51	19.02	2005651
1779144000	19.33	-0.06	-0.31	19.21	19.59	19.21	1190311
1778884800	19.39	-0.35	-1.77	19.69	19.69	19.305	835964
1778798400	19.74	0.26	1.33	19.53	19.86	19.28	1187267
1778712000	19.48	-0.19	-0.97	19.73	19.85	19.43	1109527
1778625600	19.67	0.79	4.18	19.51	19.94	18.537	1643816
1778539200	18.88	-0.38	-1.97	19.26	19.51	18.77	1254805
1778280000	19.26	0.05	0.26	19.4	19.465	19.1	735545
1778193600	19.21	-0.03	-0.16	19.22	19.305	18.97	850466
1778107200	19.24	-0.15	-0.77	19.5	19.66	19.21	1031922
1778020800	19.39	0.23	1.20	19.44	19.83	19.1	1080681
1777934400	19.16	-0.5	-2.54	19.66	19.9299	19.11	1110862
1777675200	19.66	-0.03	-0.15	19.94	19.94	19.53	943621
1777588800	19.69	0.44	2.29	19.35	19.8	19.275	924495
1777502400	19.25	-0.19	-0.98	19.4	19.47	19.2	663584
1777416000	19.44	0.09	0.47	19.41	19.47	19.1	846142
1777329600	19.35	0.04	0.21	19.24	19.43	19.195	622083
1777070400	19.31	-0.13	-0.67	19.34	19.5	19.2	680393
1776984000	19.44	0.21	1.09	19.25	19.62	19.1	651646
1776897600	19.23	-0.12	-0.62	19.4	19.49	19.11	679123
1776811200	19.35	-0.1	-0.51	19.49	19.7	19.19	782565
1776724800	19.45	0.06	0.31	19.35	19.505	19.29	1108637
1776465600	19.39	0.04	0.21	19.36	19.59	19.255	558633
1776379200	19.35	-0.2	-1.02	19.45	19.68	19.15	832496
1776292800	19.55	-0.1	-0.51	19.56	19.63	19.47	819988
1776206400	19.65	0.39	2.02	19.23	19.66	19.16	660286
1776120000	19.26	-0.3	-1.53	19.52	19.6	19.14	935310
1775860800	19.56	-0.07	-0.36	19.67	19.7889	19.38	601739
1775774400	19.63	-0.1	-0.51	19.68	19.985	19.625	924720
1775688000	19.73	0.31	1.60	19.7	19.905	19.615	1674002
1775601600	19.42	-0.01	-0.05	19.48	19.54	19.28	990177