Enviri Corporation【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	-0.2	-3.27868852459	6.1	6.31	5.67	1157035	6.00248326	CS
4	-3.26	-35.5895196507	9.16	9.37	5.67	1038660	7.03628329	CS
12	-1.62	-21.5425531915	7.52	9.93	5.67	1037265	7.79678036	CS
26	-3.61	-37.960042061	9.51	10.815	5.67	744825	7.98797464	CS
52	-2.37	-28.6577992745	8.27	12.79	5.67	611476	8.577013	CS
156	-2.4	-28.9156626506	8.3	12.79	5.635	540814	8.32222566	CS
260	-2.4	-28.9156626506	8.3	12.79	5.635	540814	8.32222566	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
1741646400	5.9	-0.18	-2.96	5.93	6.04	5.67	1214035
1741390800	6.08	0.19	3.23	5.85	6.11	5.78	1100533
1741304400	5.89	-0.19	-3.13	5.96	6.09	5.805	872358
1741218000	6.08	0.05	0.83	6.04	6.15	5.91	1314776
1741131600	6.03	-0.19	-3.05	6.1	6.3099999	6.03	1283475
1741045200	6.22	-0.28	-4.31	6.47	6.57	6.13	1103452
1740786000	6.5	-0.1	-1.52	6.5599999	6.565	6.29	1010245
1740699600	6.6	-0.3	-4.35	6.7	6.79	6.48	1337962
1740613200	6.9	-0.16	-2.27	7.13	7.28	6.9	645340
1740526800	7.06	0.32	4.75	6.86	7.25	6.73	958359
1740440400	6.74	-0.51	-7.03	7.26	7.34	6.74	1439263
1740181200	7.25	-0.31	-4.10	7.58	7.715	7.13	1171237
1740094800	7.56	-1.17	-13.40	7.42	8.02	6.99	2569141
1740008400	8.73	0	0.00	8.65	8.86	8.52	1553355
1739922000	8.73	-0.44	-4.80	9.11	9.155	8.64	770684
1739576400	9.17	-0.04	-0.43	9.2899999	9.3	9.07	214772
1739490000	9.21	0.15	1.66	9.19	9.225	9.02	394802
1739403600	9.06	-0.23	-2.48	9.15	9.205	8.91	476153
1739317200	9.2899999	0.05	0.54	9.16	9.3699999	9.11	304597
1739230800	9.24	0.18	1.99	9.26	9.53	9.1	564900
1738971600	9.06	-0.17	-1.84	9.39	9.39	9.01	308153
1738885200	9.23	-0.05	-0.54	9.33	9.33	9.1199999	285803
1738798800	9.28	-0.02	-0.22	9.3699999	9.38	9.2	301427
1738712400	9.3	0.11	1.20	9.13	9.32	9.08	265248
1738626000	9.19	-0.39	-4.07	9.36	9.5399999	9.16	443526
1738366800	9.58	-0.15	-1.54	9.7	9.76	9.48	451501
1738280400	9.73	0.36	3.84	9.46	9.93	9.46	438560
1738194000	9.3699999	0.22	2.40	9.09	9.43	9.09	372799
1738107600	9.15	-0.19	-2.03	9.3699999	9.3699999	8.91	853107
1738021200	9.34	-0.03	-0.32	9.32	9.445	9.0399999	632697
1737762000	9.3699999	0.08	0.86	9.1199999	9.45	9.09	526100
1737675600	9.2899999	0	0.00	9.2899999	9.2899999	9.2899999	0
1737589200	9.2899999	-0.15	-1.59	9.39	9.52	9.28	793455
1737502800	9.44	0.82	9.51	8.7	9.59	8.6917	1173625
1737157200	8.6199999	-0.03	-0.35	8.75	8.75	8.32	612868
1737070800	8.65	-0.02	-0.23	8.7	8.81	8.6	1440669
1736984400	8.67	0.07	0.81	8.8699999	8.89	8.625	428836
1736898000	8.6	0.2	2.38	8.46	8.64	8.43	408681
1736811600	8.4	-0.02	-0.24	8.31	8.44	8.27	472499
1736552400	8.42	-0.01	-0.12	8.27	8.42	8.235	503902
1736379600	8.43	-0.06	-0.71	8.34	8.4949999	8.205	928539
1736293200	8.49	0.17	2.04	8.42	8.565	8.285	923817
1736206800	8.32	-0.01	-0.12	8.33	8.45	8.22	4499878
1735947600	8.33	0.04	0.48	8.52	8.53	8.2899999	1079842
1735861200	8.2899999	0.59	7.66	7.8	8.31	7.73	1457541
1735688400	7.7	0.12	1.58	7.69	7.83	7.555	1137451
1735602000	7.58	0	0.00	7.46	7.62	7.3	1031314
1735342800	7.58	-0.12	-1.56	7.65	7.74	7.48	1101615
1735256400	7.7	0.07	0.92	7.59	7.785	7.56	910125
1735077840	7.63	0.07	0.93	7.52	7.66	7.5	917108
1734997200	7.56	-0.07	-0.92	7.59	7.64	7.435	1636213
1734738000	7.63	0.3	4.09	7.18	7.85	7.18	4326582
1734651600	7.33	0.05	0.69	7.32	7.54	7.26	1849676
1734565200	7.28	-0.13	-1.75	7.5	7.83	7.28	2081865
1734478800	7.41	-0.2	-2.63	7.52	7.64	7.41	1117830
1734392400	7.61	0.1	1.33	7.49	7.7	7.38	902304
1734133200	7.51	0.01	0.13	7.45	7.52	7.38	897101
1734046800	7.5	-0.12	-1.57	7.57	7.66	7.39	546038
1733960400	7.62	-0.07	-0.91	7.8	7.8	7.6	562631