NFI Group Inc【NFI】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	0.9	3.91474554154	22.99	24.5	22.85	319438	23.933817	CS
4	1.21	5.33509700176	22.68	24.5	22.05	235197	23.02775874	CS
12	4.43	22.7646454265	19.46	24.5	19.22	290651	21.78850296	CS
26	8.22	52.4569240587	15.67	24.5	15.18	332085	19.29879308	CS
52	5.79	31.9889502762	18.1	24.5	12.5	309443	17.82006841	CS
156	12.34	106.83982684	11.55	24.5	9.83	261783	15.67026978	CS
260	-4.55	-15.9985935302	28.44	31.8	7	277102	15.55379309	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782855600	23.82	-0.52	-2.14	24.39	24.39	23.7	222105
1782769200	24.34	0.35	1.46	24.05	24.5	23.98	432503
1782510000	23.99	0.49	2.09	23.32	24.01	23.32	244765
1782423600	23.5	0.55	2.40	22.99	24.06	22.85	378380
1782337200	22.95	-0.15	-0.65	22.96	23.43	22.72	201868
1782250800	23.1	0.58	2.58	22.5	23.2	22.45	250183
1782164400	22.52	-0.17	-0.75	22.64	22.75	22.3	78011
1781905200	22.69	-0.09	-0.40	22.8	22.9	22.56	388596
1781818800	22.78	0.24	1.06	22.52	23.4	22.52	295040
1781732400	22.54	-0.55	-2.38	23.01	23.63	22.28	308036
1781646000	23.09	0.19	0.83	22.96	23.11	22.78	108852
1781559600	22.9	0.29	1.28	22.76	23	22.73	121574
1781300400	22.61	0.13	0.58	22.63	22.66	22.31	143568
1781214000	22.48	0.25	1.12	22.07	22.61	22.07	278046
1781127600	22.23	-0.82	-3.56	23.03	23.03	22.05	418613
1781041200	23.05	0.74	3.32	22.46	23.05	22.24	247367
1780954800	22.31	-0.01	-0.04	22.32	22.4	22.05	115412
1780695600	22.32	-0.39	-1.72	22.55	22.61	22.23	150323
1780609200	22.71	0.15	0.66	22.68	23.13	22.68	85505
1780522800	22.56	-0.49	-2.13	22.96	23	22.52	187932
1780436400	23.05	-0.79	-3.31	23.51	23.9	22.87	355120
1780350000	23.84	0.64	2.76	23.46	24	23.2	478465
1780090800	23.2	0.37	1.62	22.94	23.31	22.77	478837
1780004400	22.83	-0.46	-1.98	23.3	23.48	22.63	319399
1779918000	23.29	0.33	1.44	22.97	23.35	22.75	225992
1779831600	22.96	0.11	0.48	22.88	23	22.4	179932
1779745200	22.85	0.84	3.82	22.08	22.85	22.08	169344
1779486000	22.01	1.26	6.07	20.74	22.25	20.74	473383
1779399600	20.75	0.47	2.32	20.26	20.88	20.1	317582
1779313200	20.28	0.27	1.35	20.02	20.35	19.96	264443
1779226800	20.01	-0.79	-3.80	20.7	20.7	19.97	415549
1778881200	20.8	-0.26	-1.23	21.01	21.01	20.64	174309
1778794800	21.06	0.06	0.29	21.05	21.31	20.9	134811
1778708400	21	0.19	0.91	20.7	21.07	20.58	235672
1778622000	20.81	0.29	1.41	20.44	20.89	20.15	271226
1778535600	20.52	-0.88	-4.11	21.4	21.41	20.16	518777
1778276400	21.4	-0.11	-0.51	20.7	21.98	20.35	872573
1778190000	21.51	0.32	1.51	21.32	21.59	21.08	234926
1778103600	21.19	0.03	0.14	21.3	21.53	21.06	266745
1778017200	21.16	0.1	0.47	21.24	21.44	21.07	282328
1777930800	21.06	-0.44	-2.05	21.35	21.44	20.84	206690
1777671600	21.5	-0.26	-1.19	21.76	21.76	21.42	244469
1777585200	21.76	0.47	2.21	21.23	21.8	21.23	191197
1777498800	21.29	-0.1	-0.47	21.39	21.48	20.97	663332
1777412400	21.39	0.03	0.14	21.37	21.48	21.18	305948
1777326000	21.36	0.31	1.47	21.01	21.58	21	518305
1777066800	21.05	-0.11	-0.52	21.25	21.4	21.04	188430
1776980400	21.16	-0.31	-1.44	21.46	21.5	21.02	228148
1776894000	21.47	0.91	4.43	20.85	21.57	20.71	367038
1776807600	20.56	0.15	0.73	20.39	20.82	20.38	174953
1776721200	20.41	0.06	0.29	20.25	20.45	20.12	124201
1776462000	20.35	0.27	1.34	20.13	20.67	20.13	224732
1776375600	20.08	0.38	1.93	19.68	20.17	19.32	395599
1776289200	19.7	-0.8	-3.90	20.5	20.5	19.22	376030
1776202800	20.5	-0.21	-1.01	20.88	20.88	20.38	314514
1776116400	20.71	0.4	1.97	20.15	20.88	20.13	390287
1775857200	20.31	0.76	3.89	19.55	20.45	19.55	412944
1775770800	19.55	0.02	0.10	19.46	19.78	19.43	204853
1775684400	19.53	0.59	3.12	19.27	19.75	19.27	337828
1775598000	18.94	0.16	0.85	18.83	19.12	18.68	266125
1775511600	18.78	0.5	2.74	18.35	18.95	18.23	361103
1775166000	18.28	-0.45	-2.40	18.66	19	18.2	338668