Quanex Corp【NX】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	-0.54	-3.24324324324	16.65	18.07	15.52	419513	16.58606658	CS
4	-0.44	-2.6586102719	16.55	19.03	15.41	426044	17.16231515	CS
12	-1.84	-10.2506963788	17.95	21.325	15.41	375841	18.27754537	CS
26	-0.12	-0.739371534196	16.23	22.975	14.9844	532629	18.12367866	CS
52	-2.7	-14.3540669856	18.81	22.975	11.04	575598	16.97921477	CS
156	-10.04	-38.3938814532	26.15	39.305	11.04	414708	21.95710971	CS
260	-9.78	-37.775202781	25.89	39.305	11.04	314344	22.07656566	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781736000	16.18	-0.35	-2.12	16.43	17.08	16.02	562095
1781649600	16.53	-0.25	-1.49	16.95	17.27	16.48	387551
1781563200	16.78	-0.24	-1.41	17.52	18.07	16.78	446616
1781304000	17.02	0.12	0.71	16.95	17.64	16.95	357431
1781217600	16.9	1.04	6.56	16.01	16.93	15.52	420968
1781131200	15.86	-0.79	-4.74	16.649999	16.77	15.81	485000
1781044800	16.649999	0.65	4.06	16.28	17.1735	16	531954
1780958400	16	0.58	3.76	15.91	16.329999	15.665	617428
1780699200	15.42	-2.39	-13.42	17.69	17.81	15.41	792015
1780612800	17.81	-0.32	-1.77	18.56	18.74	17.665	465448
1780526400	18.13	-0.26	-1.41	18.32	18.44	18.025	332424
1780440000	18.39	0.22	1.21	18.32	18.74	18.22	479064
1780353600	18.17	-0.44	-2.36	18.29	18.29	17.51	299428
1780094400	18.61	-0.22	-1.17	18.94	18.96	18.44	398592
1780008000	18.83	-0.07	-0.37	18.56	18.96	18.5	278524
1779921600	18.9	0.58	3.17	18.6	19.03	18.56	311357
1779835200	18.32	0.61	3.44	18.02	18.59	17.81	340415
1779489600	17.71	0.53	3.08	17.4	17.76	17.275	282927
1779403200	17.18	0.18	1.06	16.67	17.59	16.379999	416919
1779316800	17	0.49	2.97	16.55	17.11	16.35	450779
1779230400	16.51	-0.35	-2.08	16.52	16.53	15.725	570441
1779144000	16.86	0.25	1.51	16.45	17.005	16.04	526029
1778884800	16.61	-2.53	-13.22	18.3	18.3	16.59	546253
1778798400	19.14	-0.05	-0.26	19.44	19.65	19.13	248090
1778712000	19.19	-0.33	-1.69	19.39	19.49	18.96	270608
1778625600	19.52	-0.43	-2.16	19.96	19.96	19.155	306178
1778539200	19.95	-0.3	-1.48	20.2	20.33	19.9	205910
1778280000	20.25	0.17	0.85	20.17	20.68	20	201389
1778193600	20.08	-0.04	-0.20	20.39	20.62	19.8	250890
1778107200	20.12	0.53	2.71	20.21	20.4999	19.875	237871
1778020800	19.59	1.04	5.61	18.87	19.71	18.8	276762
1777934400	18.55	-1.38	-6.92	19.85	19.85	18.52	317391
1777675200	19.93	-0.01	-0.05	20.09	20.09	19.485	236623
1777588800	19.94	0.45	2.31	19.36	20.1	19.2345	371430
1777502400	19.49	-0.8	-3.94	20.06	20.21	19.45	360908
1777416000	20.29	-0.34	-1.65	20.68	20.68	20.18	224982
1777329600	20.63	0.18	0.88	20.43	20.95	20.24	350168
1777070400	20.45	-0.02	-0.10	20.42	20.79	20.29	385566
1776984000	20.47	0.15	0.74	20.4	20.73	20.21	284350
1776897600	20.32	-0.14	-0.68	20.8	20.84	20.13	240372
1776811200	20.46	-0.51	-2.43	21.14	21.325	20.3	349449
1776724800	20.97	0.71	3.50	20.3	20.98	19.99	325856
1776465600	20.26	1.28	6.74	19.5	20.615	19.315	393029
1776379200	18.98	-0.17	-0.89	19.23	19.41	18.955	300069
1776292800	19.15	-0.35	-1.79	19.36	19.63	18.9001	319923
1776206400	19.5	-0.25	-1.27	19.71	19.78	19.24	383168
1776120000	19.75	-0.17	-0.85	18.6	19.82	18.6	327203
1775860800	19.92	-0.25	-1.24	20.2	20.53	19.9	396809
1775774400	20.17	0.9	4.67	19.07	20.53	19	449029
1775688000	19.27	1.38	7.71	19.03	19.48	18.94	577286
1775601600	17.89	0.14	0.79	17.31	17.92	17.2025	410507
1775515200	17.75	0.29	1.66	17.4	17.76	17.18	343536
1775169600	17.46	-0.67	-3.70	17.78	18.34	17.4006	253803
1775083200	18.13	0.16	0.89	18.13	18.58	18.005	355653
1774996800	17.97	0.54	3.10	17.71	18.18	17.4	490257
1774910400	17.43	0	0.00	17.69	17.7	17.28	451091
1774651200	17.43	-0.14	-0.80	17.37	17.6701	17.3	331627
1774564800	17.57	-0.39	-2.17	17.935	18.045	17.47	409824
1774478400	17.96	0.25	1.41	17.95	18.16	17.49	423616
1774392000	17.71	0.45	2.61	17.39	17.95	16.92	403343
1774305600	17.26	0.94	5.76	16.99	17.55	16.7985	529710
1774046400	16.32	-0.14	-0.85	16.629999	16.71	16.01	989543
1773960000	16.46	-0.62	-3.63	16.8	16.94	16.129999	548504
1773873600	17.08	-0.59	-3.34	17.58	17.91	17.06	1772301