Northern Oil and Gas Inc【4LT1】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	-0.55	-2.93333333333	18.75	19.559999	18.105	2530	18.81573901	DE
4	-2.47	-11.9496855346	20.67	21.54	18.105	1782	19.32314646	DE
12	-5.54	-23.3361415333	23.74	26.99	18.105	2258	22.54737396	DE
26	-3.17	-14.83387927	21.37	26.99	17.399999	3119	21.03559093	DE
52	-6.32	-25.7748776509	24.52	28.4	17.399999	2400	20.89493304	DE
156	-20.84	-53.381147541	39.04	41.65	17.399999	1222	21.8220192	DE
260	-20.84	-53.381147541	39.04	41.65	17.399999	1222	21.8220192	DE

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
1780691100	18.47	-0.89	-4.57	19.075	19.075	18.47	511
1780604700	19.355	0.11	0.57	19.355	19.355	19.355	13
1780518300	19.245	0.37	1.96	18.864999	19.425	18.864999	195
1780431900	18.875	-0.32	-1.64	19.44	19.44	18.875	4833
1780345500	19.19	0.63	3.37	19.045	19.559999	19.045	2450
1780086300	18.565	0.24	1.31	18.75	18.88	18.105	5161
1779999900	18.325	-0.18	-0.95	18.954999	18.954999	18.3	6265
1779913500	18.5	-0.8	-4.15	19.36	19.36	18.5	547
1779827100	19.3	-0.54	-2.70	20.39	20.39	19.3	1626
1779740700	19.835	-0.64	-3.10	20	20.64	19.77	944
1779481500	20.47	0.11	0.54	20.7	20.7	20.25	878
1779395100	20.36	-0.4	-1.93	20.57	21.07	20.36	911
1779308700	20.76	-0.7	-3.26	21.46	21.46	20.76	225
1779222300	21.46	0.29	1.37	21.38	21.54	20.87	149
1779135900	21.17	0.33	1.58	21.41	21.41	20.86	377
1778876700	20.84	0.64	3.17	20.39	20.84	20.39	664
1778790300	20.2	0.45	2.28	20.3	20.3	20.2	1123
1778703900	19.75	-0.83	-4.03	20.34	20.34	19.75	976
1778617500	20.579999	0.43	2.13	20.34	20.579999	20.34	309
1778531100	20.149999	0.01	0.05	20.1	20.55	19.89	6728
1778271900	20.14	-0.3	-1.47	20.67	20.68	20.09	1259
1778185500	20.44	-0.57	-2.71	21.37	21.37	19.945	2562
1778099100	21.01	-1.9	-8.29	22.25	22.25	21.01	1826
1778012700	22.91	-0.09	-0.39	22.82	23	22.72	527
1777926300	23	-0.39	-1.67	23.23	23.3	22.8	716
1777580700	23.39	-0.27	-1.14	23.59	23.63	22.92	3295
1777494300	23.66	0.14	0.60	23.24	24.14	23.24	559
1777407900	23.52	0.98	4.35	23.39	23.68	23.39	1141
1777321500	22.54	0.02	0.09	22.63	22.64	22.42	565
1777062300	22.52	-0.48	-2.09	22.52	22.52	22.52	2
1776975900	23	0.56	2.50	22.86	23	22.54	537
1776889500	22.44	1.67	8.04	21.21	22.44	21	5352
1776803100	20.77	-0.26	-1.24	20.69	21.09	20.579999	1045
1776716700	21.03	0.22	1.06	21.61	21.79	21	5387
1776457500	20.809999	-1	-4.59	21.92	21.92	20.17	5061
1776371100	21.81	-0.31	-1.40	21.69	22.37	21.69	165
1776284700	22.12	0.34	1.56	21.54	22.12	21.48	1973
1776198300	21.78	-2.21	-9.21	22.85	22.85	21.75	559
1776111900	23.99	1.09	4.76	24.17	24.35	23.42	2793
1775852700	22.9	-0.39	-1.67	23.41	23.52	22.84	113
1775766300	23.29	-0.61	-2.55	24.48	24.5	23.2	448
1775679900	23.9	-1.55	-6.09	23	23.9	22.51	5168
1775593500	25.45	0.76	3.08	25.07	25.49	24.53	1819
1775161500	24.69	0.95	4.00	24.85	24.92	24.34	165
1775075100	23.74	-1.41	-5.61	24.85	25.49	23.72	5174
1774988700	25.15	-0.74	-2.86	25.65	26.45	25.15	2633
1774902300	25.89	-0.91	-3.40	26.66	26.85	25.89	6734
1774646700	26.8	0.73	2.80	26.84	26.99	26.31	5565
1774560300	26.07	0.57	2.24	25.49	26.52	25.49	1687
1774473900	25.5	0.21	0.83	25.25	25.5	24.44	648
1774387500	25.29	0.8	3.27	24.68	25.69	24.63	3843
1774301100	24.49	-0.47	-1.88	25.56	26.14	24.01	8024
1774041900	24.96	0.7	2.89	24.74	25.6	24.36	2656
1773955500	24.26	0.24	1.00	24.49	24.98	24.01	2221
1773869100	24.02	0	0.00	23.9	24.25	23.39	2811
1773782700	24.02	0.1	0.42	24.16	24.16	23.82	128
1773696300	23.92	-0.42	-1.73	24.3	24.5	23.35	6018
1773437100	24.34	0.27	1.12	23.74	24.43	23.51	3134
1773350700	24.07	0.16	0.67	24.79	24.79	24.05	5619
1773264300	23.91	-0.19	-0.79	23.78	24.61	22.54	536
1773177900	24.1	-0.21	-0.86	24	24.8	23.7	4527
1773091500	24.31	-0.81	-3.22	25.99	25.99	24.31	3293