North American Construction Group Ltd【NOA】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	-1.13	-5.78893442623	19.52	19.52	18.14	58656	18.59594619	CS
4	-0.8	-4.16883793643	19.19	19.7	18.14	72778	19.00862029	CS
12	-1.46	-7.35516372796	19.85	22.16	18.14	100004	19.5936217	CS
26	-1.75	-8.68917576961	20.14	23.48	16.45	103802	19.86132438	CS
52	-4.01	-17.9017857143	22.4	23.48	16.45	120454	19.68900484	CS
156	-6.29	-25.4862236629	24.68	34.87	16.45	86290	23.78318568	CS
260	-0.65	-3.41386554622	19.04	34.87	12.65	78480	22.10457608	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
1783114800	18.53	0.24	1.31	18.41	18.6	18.4	25217
1783028400	18.29	-0.57	-3.02	18.71	18.78	18.14	105787
1782855600	18.86	-0.18	-0.95	18.99	19.05	18.71	66582
1782769200	19.04	-0.2	-1.04	19.52	19.52	18.95	37038
1782510000	19.24	-0.27	-1.38	19.38	19.45	19.1	71140
1782423600	19.51	0.43	2.25	19.13	19.6	19	90263
1782337200	19.08	-0.09	-0.47	19.07	19.22	18.78	71940
1782250800	19.17	-0.09	-0.47	19.2	19.25	18.96	34061
1782164400	19.26	-0.1	-0.52	19.52	19.52	19.04	54622
1781905200	19.36	0.2	1.04	19.22	19.57	19.15	52787
1781818800	19.16	0.24	1.27	19.1	19.16	18.55	114285
1781732400	18.92	0.01	0.05	18.77	19.61	18.77	144746
1781646000	18.91	-0.29	-1.51	19.08	19.27	18.81	68958
1781559600	19.2	0.28	1.48	18.91	19.3	18.72	56545
1781300400	18.92	0.13	0.69	18.62	19.04	18.6	73601
1781214000	18.79	0.28	1.51	18.72	18.95	18.65	93153
1781127600	18.51	-1	-5.13	19.45	19.45	18.5	103924
1781041200	19.51	-0.05	-0.26	19.62	19.69	19.02	54612
1780954800	19.56	0.38	1.98	19.19	19.7	19.19	63526
1780695600	19.18	-0.49	-2.49	19.65	19.65	19.12	70580
1780609200	19.67	0.84	4.46	18.9	19.84	18.9	92968
1780522800	18.83	-0.42	-2.18	19.11	19.22	18.78	70388
1780436400	19.25	0.19	1.00	19.18	19.37	19.1	75710
1780350000	19.06	-0.02	-0.10	19.27	19.65	19.01	92597
1780090800	19.08	-0.03	-0.16	19.06	19.38	19.03	53267
1780004400	19.11	-0.23	-1.19	19.39	19.52	19.11	80113
1779918000	19.34	-0.64	-3.20	19.95	20.16	19.34	115234
1779831600	19.98	-0.29	-1.43	20.205	20.3	19.95	111794
1779745200	20.27	-0.15	-0.73	20.34	20.34	19.95	85218
1779486000	20.42	0.52	2.61	19.99	20.5	19.82	104073
1779399600	19.9	-0.11	-0.55	20.07	20.25	19.69	60530
1779313200	20.01	-0.25	-1.23	20.53	20.55	19.94	86539
1779226800	20.26	-0.76	-3.62	20.96	20.97	20.26	101686
1778881200	21.02	-0.6	-2.78	21.7	21.7	21	86581
1778794800	21.62	1.83	9.25	19.99	22.16	19.98	307887
1778708400	19.79	-0.15	-0.75	19.93	20.05	19.6	170487
1778622000	19.94	0	0.00	19.95	20.05	19.65	88897
1778535600	19.94	-0.15	-0.75	20	20.15	19.8	95148
1778276400	20.09	0.29	1.46	19.98	20.25	19.75	47604
1778190000	19.8	-0.13	-0.65	19.92	19.92	19.5	105675
1778103600	19.93	-0.31	-1.53	20.23	20.23	19.5	115427
1778017200	20.24	0.39	1.96	20.01	20.39	19.95	139405
1777930800	19.85	-0.17	-0.85	19.97	20.01	19.77	152715
1777671600	20.02	0.06	0.30	19.92	20.02	19.68	81116
1777585200	19.96	0.22	1.11	19.63	20.15	19.63	98493
1777498800	19.74	-0.12	-0.60	19.88	19.88	19.26	201622
1777412400	19.86	0.33	1.69	19.8	20.05	19.53	37217
1777326000	19.53	-0.29	-1.46	20	20.03	19.44	132904
1777066800	19.82	0.67	3.50	19.12	19.9	18.95	82964
1776980400	19.15	-0.13	-0.67	19.23	19.63	18.98	124805
1776894000	19.28	0.78	4.22	18.5	19.28	18.5	309881
1776807600	18.5	-0.13	-0.70	18.63	18.94	18.38	245278
1776721200	18.63	-0.56	-2.92	19.25	19.25	18.59	145225
1776462000	19.19	-0.15	-0.78	19.38	19.38	18.75	84986
1776375600	19.34	-0.75	-3.73	20.28	20.28	19.32	64490
1776289200	20.09	-0.17	-0.84	20.1	20.36	20.07	128312
1776202800	20.26	-0.04	-0.20	20.3	20.5	19.98	108664
1776116400	20.3	0.47	2.37	19.85	20.31	19.85	60975
1775857200	19.83	0.56	2.91	19.14	19.85	19.11	121532
1775770800	19.27	-0.16	-0.82	19.38	19.49	19.2	100354
1775684400	19.43	0.19	0.99	18.87	19.57	18.75	111933
1775598000	19.24	-0.02	-0.10	19.33	19.65	18.94	85206
1775511600	19.26	0.38	2.01	18.97	19.44	18.97	59935