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	-2.13	-11.5447154472	18.45	18.81	16	368354	17.24038097	CS
4	-0.33	-1.98198198198	16.65	18.81	15.52	451707	17.18393553	CS
12	-3.04	-15.7024793388	19.36	21.325	15.41	389974	17.98379951	CS
26	0.64	4.08163265306	15.68	22.975	15.41	488657	18.54160156	CS
52	-3.63	-18.1954887218	19.95	22.975	11.04	576324	16.90427362	CS
156	-10.24	-38.5542168675	26.56	39.305	11.04	419768	21.83961795	CS
260	-6.74	-29.2281006071	23.06	39.305	11.04	317255	21.98761852	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
1783464000	16.6	-0.58	-3.38	17.09	17.36	16.55	310199
1783377600	17.18	0.1	0.59	17.17	17.22	16.45	361726
1783032000	17.08	-0.9	-5.01	18.14	18.14	16.81	413679
1782945600	17.98	-0.64	-3.44	18.45	18.81	17.97	387812
1782859200	18.62	0.43	2.36	18.2	18.7	17.91	339183
1782772800	18.19	0.23	1.28	17.82	18.29	17.27	447865
1782513600	17.96	0.14	0.79	17.67	18.01	17.3005	982521
1782427200	17.82	0.05	0.28	17.66	18.34	17.58	453969
1782340800	17.77	1.21	7.31	16.73	17.82	16.559999	366035
1782254400	16.559999	-0.29	-1.72	16.55	16.86	16.37	369436
1782168000	16.85	-0.15	-0.88	17.06	17.32	16.8	311253
1781822400	17	0.82	5.07	16.42	17.37	16.42	727381
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