New Fortress Energy Inc【NF0】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	-0.084	-18.2608695652	0.46	0.467	0.38	11018	0.44275218	DE
4	-0.156	-29.3233082707	0.532	0.558	0.38	9814	0.47358048	DE
12	-0.2628	-41.139636819	0.6388	0.714	0.38	21800	0.55111867	DE
26	-0.7174999	-65.6149945693	1.0934999	1.6905	0.38	32195	0.91857652	DE
52	-1.581	-80.7869187532	1.957	4.216	0.38	38487	1.29722595	DE
156	-29.424	-98.7382550336	29.8	36.799999	0.38	16637	1.712573	DE
260	-29.424	-98.7382550336	29.8	36.799999	0.38	16637	1.712573	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
1781814300	0.38	-0.071	-15.74	0.425	0.425	0.38	1210
1781727900	0.451	0.001	0.22	0.443	0.459	0.443	13303
1781641500	0.45	0.03	7.14	0.415	0.45	0.415	12065
1781555100	0.42	-0.02	-4.55	0.431	0.467	0.42	11768
1781295900	0.44	-0.01	-2.22	0.445	0.445	0.44	5956
1781209500	0.45	0.011	2.51	0.46	0.46	0.45	12000
1781123100	0.439	-0.005	-1.13	0.432	0.439	0.432	9557
1781036700	0.444	-0.028	-5.93	0.469	0.485	0.44	8683
1780950300	0.472	0.012	2.61	0.472	0.472	0.472	4062
1780691100	0.46	-0.003	-0.65	0.461	0.479	0.458	1681
1780604700	0.463	-0.008	-1.70	0.429	0.463	0.429	4931
1780518300	0.471	0.024	5.37	0.466	0.471	0.436	14738
1780431900	0.447	-0.043	-8.78	0.469	0.489	0.447	12811
1780345500	0.49	0	0.00	0.496	0.51	0.481	19784
1780086300	0.49	-0.002	-0.41	0.491	0.51	0.49	8266
1779999900	0.492	-0.007	-1.40	0.522	0.528	0.485	20162
1779913500	0.499	-0.029	-5.49	0.534	0.534	0.499	5204
1779827100	0.528	-0.012	-2.22	0.524	0.558	0.524	6120
1779740700	0.54	-0.006	-1.10	0.508	0.54	0.508	7604
1779481500	0.546	0.024	4.60	0.526	0.546	0.526	3844
1779395100	0.522	0.002	0.38	0.532	0.532	0.5	13734
1779308700	0.52	-0.018	-3.35	0.542	0.546	0.485	12798
1779222300	0.538	-0.024	-4.27	0.584	0.584	0.53	13963
1779135900	0.562	-0.054	-8.77	0.602	0.622	0.54	10386
1778876700	0.616	-0.032	-4.94	0.614	0.616	0.596	4039
1778790300	0.648	0.002	0.31	0.644	0.648	0.644	3463
1778703900	0.646	0.004	0.62	0.634	0.646	0.608	16705
1778617500	0.642	0.0620001	10.69	0.608	0.65	0.608	2316
1778531100	0.5799999	-0.016	-2.68	0.61	0.628	0.5719999	3287
1778271900	0.596	-0.004	-0.67	0.632	0.632	0.596	8011
1778185500	0.6	-0.032	-5.06	0.604	0.608	0.598	10222
1778099100	0.632	-0.082	-11.48	0.706	0.706	0.632	8511
1778012700	0.714	0.008	1.13	0.702	0.714	0.676	5599
1777926300	0.706	0.1240001	21.31	0.632	0.706	0.618	98126
1777580700	0.5819999	-0.012	-2.02	0.604	0.612	0.5819999	15122
1777494300	0.594	0.0220001	3.85	0.5719999	0.6	0.5719999	92186
1777407900	0.5719999	0.0139999	2.51	0.5719999	0.5719999	0.5719999	800
1777321500	0.558	0.026	4.89	0.558	0.558	0.528	2193
1777062300	0.532	-0.004	-0.75	0.536	0.5639999	0.524	86227
1776975900	0.536	-0.014	-2.55	0.5739999	0.5739999	0.536	13321
1776889500	0.55	-0.018	-3.17	0.554	0.5639999	0.55	33096
1776803100	0.5679999	0.0079999	1.43	0.5799999	0.5799999	0.5679999	107
1776716700	0.56	0	0.00	0.6	0.622	0.554	22956
1776457500	0.56	-0.038	-6.35	0.596	0.596	0.558	61770
1776371100	0.598	0.04	7.17	0.59	0.634	0.5679999	36432
1776284700	0.558	0.032	6.08	0.5799999	0.5799999	0.522	46630
1776198300	0.526	-0.036	-6.41	0.5819999	0.5819999	0.526	35957
1776111900	0.562	-0.018	-3.10	0.61	0.628	0.562	74850
1775852700	0.5799999	-0.032	-5.23	0.606	0.606	0.5799999	30063
1775766300	0.612	0.0440001	7.75	0.5759999	0.662	0.5759999	6231
1775679900	0.5679999	0.0639999	12.70	0.504	0.586	0.504	18478
1775593500	0.504	0.0084	1.69	0.506	0.54	0.497	51757
1775161500	0.4956	-0.0154	-3.01	0.52	0.5427999	0.4853	29570
1775075100	0.511	-0.011	-2.11	0.5125999	0.5452	0.4979	5729
1774988700	0.522	0.04	8.30	0.4829	0.5492	0.4829	22780
1774902300	0.482	-0.078	-13.93	0.5487999	0.5602	0.482	113041
1774646700	0.56	-0.0682	-10.86	0.6323999	0.6323999	0.5268	33936
1774560300	0.6282	0.0122	1.98	0.6388	0.666	0.5934	15675
1774473900	0.616	-0.0202	-3.18	0.6676	0.6676	0.5819999	34498
1774387500	0.6362	-0.027	-4.07	0.731	0.7318	0.6168	9151
1774301100	0.6632	-0.0424	-6.01	0.7428	0.7453999	0.6632	17764
1774041900	0.7056	-0.0426	-5.69	0.7744	0.7832	0.7056	6861
1773955500	0.7482	-0.053	-6.62	0.8209999	0.8372	0.65	23398