Nexstar Media Group Inc【NXZ】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	-11.15	-7.22150259067	154.4	154.44999	141.94999	38	147.07151775	DE
4	-20.85	-12.7056672761	164.1	165.5	141.94999	33	155.92977575	DE
12	-41.15	-22.3156182213	184.4	184.4	141.94999	37	162.0268351	DE
26	-33.3	-18.8615123195	176.55	216	141.94999	44	177.8881184	DE
52	-3.05	-2.08475734792	146.3	216	141.94999	54	170.07159165	DE
156	-7.85	-5.19523494375	151.1	216	124.65	70	155.00171865	DE
260	-7.85	-5.19523494375	151.1	216	124.65	70	155.00171865	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
1781814300	143.44999	-6.9	-4.59	144	144	141.94999	59
1781727900	150.35	0.75	0.50	150.35	150.35	150.35	10
1781641500	149.6	1.15	0.77	147.44999	149.6	147.44999	59
1781555100	148.44999	-0.35	-0.24	154.4	154.44999	148.44999	23
1781295900	148.8	0	0.00	148.8	148.8	148.8	0
1781209500	148.8	-1.6	-1.06	152.19999	153.9	148.8	11
1781123100	150.4	-5.65	-3.62	153.69999	153.69999	150.4	11
1781036700	156.05	2.4	1.56	156.05	156.05	156.05	32
1780950300	153.65	0	0.00	160.3	160.3	153.65	30
1780691100	153.65	-7.4	-4.59	153.65	153.65	153.65	1
1780604700	161.05	3.7	2.35	154.55	161.05	153.65	81
1780518300	157.35	0.25	0.16	157.15	157.35	157.15	2
1780431900	157.1	3.3	2.15	156.9	157.1	156.9	105
1780345500	153.8	0.45	0.29	152.94999	155.94999	152.94999	16
1780086300	153.35	-8.1	-5.02	158.65	158.65	153.35	20
1779999900	161.44999	-1.4	-0.86	161.44999	161.44999	161.44999	1
1779913500	162.85	-0.15	-0.09	162.85	162.85	162.85	11
1779827100	163	0.75	0.46	161.25	163	161.25	36
1779740700	162.25	0.1	0.06	165.5	165.5	162.25	63
1779481500	162.15	0.35	0.22	164.1	164.1	162.15	57
1779395100	161.8	-7.3	-4.32	165.94999	165.94999	161.8	4
1779308700	169.1	0	0.00	169.1	169.1	169.1	0
1779222300	169.1	1.65	0.99	167.44999	169.5	167.44999	96
1779135900	167.44999	0	0.00	167.44999	167.44999	167.44999	0
1778876700	167.44999	-3.95	-2.30	167.44999	167.44999	167.44999	1
1778790300	171.4	0.65	0.38	173.05	173.05	171.4	3
1778703900	170.75	0	0.00	170.75	170.75	170.75	0
1778617500	170.75	0	0.00	170.75	170.75	170.75	0
1778531100	170.75	-5.4	-3.07	170.75	170.75	170.75	50
1778271900	176.15	0	0.00	176.15	176.15	176.15	0
1778185500	176.15	9.65	5.80	170.9	178.7	170.9	6
1778099100	166.5	-3.35	-1.97	166.5	166.5	166.5	196
1778012700	169.85	2.25	1.34	172.35	172.35	169.85	11
1777926300	167.6	-6.6	-3.79	173.9	173.9	167.6	3
1777580700	174.2	1.2	0.69	175.85	175.85	174.2	4
1777494300	173	-1	-0.57	173	173	173	4
1777407900	174	-1.55	-0.88	173.1	175.25	173.1	105
1777321500	175.55	0	0.00	175.55	175.55	175.55	0
1777062300	175.55	-5.7	-3.14	176.1	176.1	175.55	81
1776975900	181.25	7.25	4.17	180.25	181.95	177.9	10
1776889500	174	0	0.00	174	174	174	0
1776803100	174	0.6	0.35	174	174	174	1
1776716700	173.4	9.4	5.73	171.15	173.4	171.15	94
1776457500	164	0	0.00	164	164	164	0
1776371100	164	-3.1	-1.86	164.9	164.9	163	7
1776284700	167.1	6.65	4.14	165.85	167.1	165.75	12
1776198300	160.44999	3.2	2.03	158	160.44999	158	12
1776111900	157.25	-0.3	-0.19	157.25	157.25	157.25	3
1775852700	157.55	3.2	2.07	154	157.55	154	14
1775766300	154.35	-3.3	-2.09	155.65	155.65	154.35	140
1775679900	157.65	-6.95	-4.22	160.25	160.25	157.65	50
1775593500	164.6	10.25	6.64	162.55	164.6	160.19999	13
1775161500	154.35	0.75	0.49	154	154.35	151.35	27
1775075100	153.6	-2.45	-1.57	160.15	160.15	153.6	17
1774988700	156.05	-9.05	-5.48	161.4	164.1	151.69999	94
1774902300	165.1	-25.85	-13.54	184.4	184.4	165.1	30
1774646700	190.95	0	0.00	190.95	190.95	190.95	0
1774560300	190.95	-6.6	-3.34	188.05	192.1	188	76
1774473900	197.55	0	0.00	197.55	197.55	197.55	0
1774387500	197.55	-2.55	-1.27	197.55	197.55	197.55	1
1774301100	200.1	0.85	0.43	192.55	200.1	192.55	85
1774041900	199.25	0	0.00	199.25	199.25	199.25	0
1773955500	199.25	-2.95	-1.46	197.6	199.25	197.6	36