NewtekOne Inc【1N31】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	-0.5	-4.16666666667	12	12	11.4	781	11.79993598	DE
4	-0.1	-0.862068965517	11.6	12	10.9	321	11.61589404	DE
12	1.12	10.7899807322	10.38	12	9.175	404	10.40862099	DE
26	1.905	19.8540906722	9.595	12.75	9.175	470	10.76319684	DE
52	2.14	22.8632478632	9.36	12.75	8.27	410	10.1184661	DE
156	-5.05	-30.5135951662	16.55	16.55	8.27	344	10.67062572	DE
260	-5.05	-30.5135951662	16.55	16.55	8.27	344	10.67062572	DE

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
1780691100	11.4	-0.3	-2.56	11.4	11.4	11.4	88
1780604700	11.7	0	0.00	11.7	11.7	11.7	0
1780518300	11.7	0	0.00	11.7	11.7	11.7	0
1780431900	11.7	-0.1	-0.85	11.7	11.7	11.7	1
1780345500	11.8	-0.1	-0.84	12	12	11.7	1561
1780086300	11.9	0	0.00	11.9	11.9	11.9	0
1779999900	11.9	0	0.00	11.9	11.9	11.9	0
1779913500	11.9	0.5	4.39	11.9	11.9	11.9	100
1779827100	11.4	0	0.00	11.4	11.4	11.4	0
1779740700	11.4	0	0.00	11.4	11.4	11.4	0
1779481500	11.4	0	0.00	11.4	11.4	11.4	0
1779395100	11.4	0	0.00	11.4	11.4	11.4	0
1779308700	11.4	0.3	2.70	11.2	11.5	11.2	304
1779222300	11.1	0.2	1.83	11.1	11.1	11.1	450
1779135900	10.9	-0.4	-3.54	10.9	10.9	10.9	1
1778876700	11.3	0	0.00	11.3	11.3	11.3	0
1778790300	11.3	-0.3	-2.59	11.3	11.3	11.3	50
1778703900	11.6	0	0.00	11.6	11.6	11.6	0
1778617500	11.6	0.8	7.41	11.6	11.6	11.6	100
1778531100	10.8	0	0.00	10.8	10.8	10.8	0
1778271900	10.8	0	0.00	10.8	10.8	10.8	0
1778185500	10.8	0	0.00	10.8	10.8	10.8	0
1778099100	10.8	0	0.00	10.8	10.8	10.8	0
1778012700	10.8	0	0.00	10.8	10.8	10.8	0
1777926300	10.8	0	0.00	10.8	10.8	10.8	0
1777580700	10.8	0	0.00	10.8	10.8	10.8	0
1777494300	10.8	-0.2	-1.82	10.8	10.8	10.8	300
1777407900	11	0	0.00	11	11	11	0
1777321500	11	0.2	1.85	10.9	11	10.9	334
1777062300	10.8	-0.4	-3.57	10.8	10.8	10.8	5
1776975900	11.2	0	0.00	11.2	11.2	11.2	0
1776889500	11.2	0	0.00	11.2	11.2	11.2	0
1776803100	11.2	0.6	5.66	11.1	11.2	11.1	520
1776716700	10.6	0	0.00	10.6	10.6	10.6	0
1776457500	10.6	0	0.00	10.6	10.6	10.6	0
1776371100	10.6	0	0.00	10.6	10.6	10.6	0
1776284700	10.6	0	0.00	10.6	10.6	10.6	0
1776198300	10.6	0.3	2.91	10.6	10.6	10.6	5
1776111900	10.3	0	0.00	10.3	10.3	10.3	1000
1775852700	10.3	0.1	0.98	10.3	10.3	10.3	1
1775766300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1775679900	10.199999	0.35	3.55	10.199999	10.199999	10.199999	1000
1775593500	9.85	0.23	2.39	10.1	10.1	9.85	1524
1775161500	9.6199999	0.06	0.63	9.6199999	9.6199999	9.6199999	500
1775075100	9.56	0.39	4.20	9.56	9.56	9.56	2
1774988700	9.175	0	0.00	9.175	9.175	9.175	0
1774902300	9.175	-0.46	-4.77	9.175	9.175	9.175	220
1774646700	9.635	0	0.00	9.64	9.64	9.635	2080
1774560300	9.635	0	0.00	9.635	9.635	9.635	0
1774473900	9.635	0	0.00	9.635	9.635	9.635	0
1774387500	9.635	-0.34	-3.41	9.635	9.635	9.635	200
1774301100	9.975	0.04	0.45	9.975	9.975	9.975	93
1774041900	9.93	0	0.00	9.93	9.93	9.93	0
1773955500	9.93	-0.31	-3.03	10.039999	10.039999	9.93	350
1773869100	10.24	-0.19	-1.82	10.23	10.24	10.23	112
1773782700	10.43	0.04	0.38	10.43	10.43	10.43	5
1773696300	10.39	0	0.00	10.38	10.39	10.38	100
1773437100	10.39	0	0.00	10.39	10.39	10.39	0
1773350700	10.39	0	0.00	10.39	10.39	10.39	0
1773264300	10.39	0	0.00	10.39	10.39	10.39	0
1773177900	10.39	0.39	3.90	10.39	10.39	10.39	574
1773091500	10	-0.69	-6.45	10	10	10	100