NextNav Inc【KK0】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	-1.899999	-11.5853604625	16.399999	16.399999	14.4	258	16.14418517	DE
4	-6.1	-29.6116504854	20.6	20.6	14.4	408	17.84804993	DE
12	0.4	2.83687943262	14.1	20.6	13.1	1433	16.48047955	DE
26	1.1	8.20895522388	13.4	20.6	11.4	1130	15.85698164	DE
52	1.6	12.4031007752	12.9	20.6	9.9499999	930	14.97780508	DE
156	3	26.0869565217	11.5	20.6	8.75	877	13.85781535	DE
260	3	26.0869565217	11.5	20.6	8.75	877	13.85781535	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
1782159900	14.4	-2	-12.20	14.8	14.8	14.4	66
1781900700	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1781814300	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1781727900	16.399999	-0.6	-3.53	16.399999	16.399999	16.399999	450
1781641500	17	0	0.00	17	17	17	0
1781555100	17	-0.7	-3.95	18.899999	18.899999	17	780
1781295900	17.7	0	0.00	17.7	17.7	17.7	0
1781209500	17.7	0	0.00	17.7	17.7	17.7	0
1781123100	17.7	0	0.00	17.7	17.7	17.7	0
1781036700	17.7	-1.3	-6.84	17.7	17.7	17.7	85
1780950300	19	0.7	3.83	19.1	19.1	18.6	668
1780691100	18.3	0	0.00	18.3	18.3	18.3	0
1780604700	18.3	-0.5	-2.66	18.3	18.3	18.3	276
1780518300	18.8	1.8	10.59	19.7	19.7	18.8	340
1780431900	17	-0.2	-1.16	17	17	17	1
1780345500	17.2	-2.6	-13.13	17.899999	18.2	17	930
1780086300	19.8	0	0.00	19.8	19.8	19.8	0
1779999900	19.8	0	0.00	19.8	19.8	19.8	0
1779913500	19.8	0.7	3.66	20.6	20.6	19.8	481
1779827100	19.1	0	0.00	19.1	19.1	19.1	0
1779740700	19.1	0	0.00	19.1	19.1	19.1	0
1779481500	19.1	0.3	1.60	19.1	19.1	19.1	55
1779395100	18.8	0	0.00	18.8	18.8	18.8	0
1779308700	18.8	0	0.00	18.8	18.8	18.8	0
1779222300	18.8	0	0.00	18.8	18.8	18.8	0
1779135900	18.8	0	0.00	18.8	18.8	18.8	0
1778876700	18.8	1.6	9.30	18.8	18.8	18.8	10
1778790300	17.2	0	0.00	17.2	17.2	17.2	0
1778703900	17.2	0.4	2.38	17.2	17.2	17.2	200
1778617500	16.8	-0.4	-2.33	17	17	16.8	350
1778531100	17.2	1.5	9.55	16.899999	17.2	16.899999	90
1778271900	15.7	0	0.00	15.7	15.7	15.7	0
1778185500	15.7	0	0.00	15.7	15.7	15.7	0
1778099100	15.7	0	0.00	15.7	15.7	15.7	0
1778012700	15.7	0.1	0.64	15.4	15.7	15.4	450
1777926300	15.6	-0.4	-2.50	16.5	16.5	15.3	8350
1777580700	16	1.5	10.34	16	16.3	16	625
1777494300	14.5	1.2	9.02	14.5	14.5	14.5	345
1777407900	13.3	-1.4	-9.52	14.2	14.2	13.3	705
1777321500	14.7	-0.6	-3.92	15	15	14.7	1100
1777062300	15.3	-0.1	-0.65	14.9	15.3	14.9	165
1776975900	15.4	1.5	10.79	14.2	15.4	14.2	4427
1776889500	13.9	-5.3	-27.60	18	18	13.1	5037
1776803100	19.2	-0.4	-2.04	19.899999	19.899999	19.2	1755
1776716700	19.6	1.8	10.11	19.1	20.2	19.1	703
1776457500	17.8	-0.1	-0.56	18.3	18.3	17.7	2152
1776371100	17.899999	3.8	26.95	15.3	17.899999	15.3	10865
1776284700	14.1	0	0.00	14.1	14.1	14.1	0
1776198300	14.1	0	0.00	14.1	14.1	14.1	0
1776111900	14.1	0	0.00	14.1	14.1	14.1	0
1775852700	14.1	0	0.00	14.1	14.1	14.1	0
1775766300	14.1	0	0.00	14.1	14.1	14.1	0
1775679900	14.1	0	0.00	14.1	14.1	14.1	0
1775593500	14.1	-0.5	-3.42	14.1	14.1	14.1	150
1775161500	14.6	0	0.00	14.6	14.6	14.6	0
1775075100	14.6	0	0.00	14.6	14.6	14.6	0
1774988700	14.6	0	0.00	14.6	14.6	14.6	0
1774902300	14.6	-0.9	-5.81	15	15	14.6	900
1774646700	15.5	-1.7	-9.88	15.5	15.5	15.5	42
1774560300	17.2	0	0.00	17.2	17.2	17.2	0
1774473900	17.2	0.9	5.52	16.1	17.2	16.1	106
1774387500	16.3	0	0.00	16.3	16.3	16.3	0
1774301100	16.3	-0.5	-2.98	16	16.3	16	212