NAPCO Security Technologies Inc【NS1】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	0.700001	2.12250158043	32.979999	33.909999	32.46	77	32.75275859	DE
4	-0.79	-2.29184798375	34.47	34.94	32.46	156	33.74423718	DE
12	-2.71	-7.44710085188	36.39	38.65	29.04	190	33.87624055	DE
26	-16.24	-32.5320512821	49.92	52	29.04	250	36.65551831	DE
52	2.68	8.64516129032	31	52.06	29.04	217	38.47602928	DE
156	10.88	47.7192982456	22.8	52.06	17	239	32.70649745	DE
260	10.88	47.7192982456	22.8	52.06	17	239	32.70649745	DE

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
1737408420	33.909999	0	0.00	33.909999	33.909999	33.909999	0
1737149220	33.909999	0	0.00	33.909999	33.909999	33.909999	0
1737062820	33.909999	0	0.00	33.909999	33.909999	33.909999	0
1736976420	33.909999	1.13	3.45	33.909999	33.909999	33.909999	8
1736890020	32.78	0.32	0.99	33.07	33.07	32.78	176
1736803620	32.46	-0.74	-2.23	32.979999	32.979999	32.46	48
1736544420	33.2	-1.19	-3.46	34.34	34.35	33.2	330
1736458020	34.39	0.89	2.66	34.39	34.39	34.39	146
1736371620	33.5	-0.54	-1.59	34.09	34.09	33.5	141
1736285220	34.04	-0.29	-0.84	34.04	34.04	34.04	32
1736198820	34.33	-0.22	-0.64	34.299999	34.33	34.299999	150
1735939620	34.549999	0.49	1.44	34.43	34.549999	34.4	169
1735853220	34.06	0	0.00	34.06	34.06	34.06	0
1735594020	34.06	0.14	0.41	33.659999	34.06	33.659999	189
1735334820	33.92	-1.27	-3.61	34.47	34.94	33.9	322
1734989220	35.19	0	0.00	35.19	35.19	35.19	0
1734730020	35.19	-0.07	-0.20	35.19	35.19	35.19	4
1734643620	35.26	0.12	0.34	35.2	35.47	35.2	106
1734557220	35.14	0	0.00	35.14	35.14	35.14	0
1734470820	35.14	0	0.00	35.14	35.14	35.14	0
1734384420	35.14	0	0.00	35.14	35.14	35.14	0
1734125220	35.14	-1.12	-3.09	35.619999	35.619999	35.14	116
1734038820	36.26	0	0.00	36.26	36.26	36.26	0
1733952420	36.26	0	0.00	36.26	36.26	36.26	0
1733866020	36.26	-0.62	-1.68	36.26	36.26	36.26	82
1733779620	36.88	-1.02	-2.69	36.88	36.88	36.88	25
1733520420	37.9	0.14	0.37	38.15	38.15	37.9	102
1733434020	37.76	0	0.00	37.76	37.76	37.76	0
1733347620	37.76	-0.29	-0.76	37.76	37.76	37.76	10
1733261220	38.049999	0.67	1.79	37.409999	38.049999	37.409999	60
1733174820	37.38	0.02	0.05	37.38	37.38	37.38	82
1732915620	37.36	0	0.00	37.36	37.36	37.36	0
1732829220	37.36	-0.73	-1.92	37.36	37.36	37.36	10
1732742820	38.09	0	0.00	38.09	38.09	38.09	0
1732656420	38.09	-0.56	-1.45	38.09	38.09	38.09	242
1732570020	38.65	3.31	9.37	37.229999	38.65	37.03	240
1732310820	35.34	-0.27	-0.76	35.34	35.34	35.34	30
1732224420	35.61	1.26	3.67	35.61	35.61	35.61	97
1732138020	34.35	0.79	2.35	34.68	34.68	34.35	160
1732051620	33.56	-0.54	-1.58	33.27	33.56	33.27	70
1731965220	34.1	-0.28	-0.81	33.77	34.1	33.6	482
1731705960	34.38	-0.62	-1.77	34.869999	34.869999	34.38	33
1731619560	35	-0.87	-2.43	35.01	35.36	35	525
1731533160	35.869999	0.37	1.04	35.869999	35.869999	35.869999	35
1731446820	35.5	-0.94	-2.58	35.5	35.5	35.5	30
1731360420	36.44	1.29	3.67	36.44	36.44	36.44	140
1731101160	35.15	0	0.00	35.15	35.15	35.15	0
1731014760	35.15	0	0.00	35.15	35.15	35.15	0
1730928360	35.15	2.36	7.20	35.42	35.42	34.76	80
1730841960	32.79	1.25	3.96	32.049999	32.79	32.049999	130
1730755560	31.54	-4.46	-12.39	35.11	35.11	29.04	2271
1730496360	36	0	0.00	36	36	36	0
1730409960	36	0	0.00	36	36	36	0
1730323560	36	0	0.00	36	36	36	0
1730237160	36	0	0.00	36	36	36	0
1730150760	36	-0.44	-1.21	36.39	36.47	36	168
1729888020	36.44	-0.16	-0.44	35.67	36.44	35.67	75
1729801560	36.6	0.06	0.16	36.6	36.6	36.6	31
1729715160	36.54	-0.97	-2.59	36.54	36.54	36.54	44
1729628760	37.51	-0.65	-1.70	37.51	37.51	37.51	10
1729542360	38.159999	0	0.00	38.159999	38.159999	38.159999	0