NFI Group Inc (PK)【NFYEF】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	0.9185	5.79714718505	15.844	16.92	15.8	2730	16.45883974	CS
4	0.0125	0.0746268656716	16.75	17.25	13.15	13432	16.10858284	CS
12	3.3225	24.7209821429	13.44	17.25	13.15	22777	15.46548296	CS
26	5.2585	45.7101877608	11.504	17.25	11.03	25172	13.87422772	CS
52	4.0725	32.0921985816	12.69	17.25	8.86	25488	12.71610333	CS
156	8.8475	111.781427669	7.915	17.25	6.87	20094	11.47388176	CS
260	-5.9048	-26.0498603715	22.6673	25.05	5.15	12794	11.58659203	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
1782422460	16.7625	0.93	5.89	16.5	16.92	16.5	3682
1782336300	15.83	0	0.00	15.83	15.83	15.83	0
1782249900	15.83	0	0.00	15.83	15.83	15.83	0
1782163500	15.83	-0.37	-2.31	15.844	15.846	15.8	1778
1781818140	16.204999	3.05	23.23	16.104	16.378499	16.104	5355
1781731740	13.15	-3.3	-20.09	13.15	16.7805	13.15	13750
1781645340	16.454999	0.08	0.51	16.44	16.454999	16.44	3204
1781558940	16.372	0.17	1.06	16.36	16.372	16.34	17124
1781299740	16.2	0.22	1.38	16.2	16.2	16.2	9539
1781213220	15.98	0.05	0.29	15.8	15.98	15.8	12415
1781126940	15.934	-0.04	-0.23	15.934	15.934	15.934	32823
1781040540	15.97	-0.06	-0.37	16.219999	16.23	15.97	29467
1780954140	16.03	0.03	0.19	15.965	16.03	15.93	5284
1780694940	16	-0.5	-3.03	16	16	16	3336
1780608540	16.5	0	0.00	16.5	16.5	16.5	0
1780522140	16.5	-0.1	-0.58	16.5	16.5	16.5	22832
1780435740	16.596	-0.65	-3.79	17.202	17.202	16.596	21757
1780349340	17.25	0.62	3.73	16.9665	17.25	16.9665	11973
1780090080	16.629999	0.08	0.48	16.75	16.75	16.629999	20596
1780003320	16.55	-0.29	-1.72	16.92	16.92	16.55	23154
1779917340	16.84	0.35	2.12	16.399999	16.84	16.399999	10347
1779830940	16.489999	0.5	3.13	16.05	16.489999	16.03	38769
1779484920	15.99	0.94	6.25	15.5	16.026	15.5	68673
1779398880	15.05	0.28	1.90	14.982	15.05	14.982	52482
1779312300	14.77	0.15	1.03	14.85	14.85	14.59	40689
1779225660	14.62	-0.5	-3.31	15	15	14.62	15490
1779139740	15.12	0.01	0.04	15.788	15.788	14.855	2559
1778880000	15.1135	-0.16	-1.02	15.14	15.18	15.1135	29172
1778793900	15.27	0.1	0.66	15.75	15.75	15.27	3697
1778707380	15.17	-0.07	-0.46	15.04	15.2	15.04	34340
1778621340	15.24	0.24	1.60	15.01	15.24	14.883	40575
1778534940	15	-0.63	-4.03	15.254	15.425	14.736	36846
1778275200	15.63	0.04	0.22	15	16	14.88	92392
1778188800	15.595	0.08	0.53	15.62	15.714	15.595	16738
1778102520	15.5125	-0.18	-1.13	15.69	15.69	15.4912	31434
1778016000	15.69	0.34	2.20	15.674	15.69	15.595	23137
1777930140	15.352	-0.41	-2.59	15.8009	15.8009	15.336	34947
1777671000	15.76	-0.24	-1.50	16.01	16.01	15.76	13411
1777584540	16	0.54	3.47	15.7218	16	15.7218	19572
1777498140	15.464	-0.13	-0.81	15.47	15.47	15.464	20933
1777411800	15.59	-0.09	-0.56	15.644	15.644	15.52	7470
1777325400	15.6775	0.1	0.64	15.76	15.76	15.6775	6717
1777065780	15.578	0.12	0.74	15.578	15.578	15.578	31075
1776979740	15.463	-0.23	-1.45	15.4	15.69	15.4	17643
1776893280	15.69	0.51	3.33	15.2711	15.69	15.19	42802
1776806940	15.184	0.35	2.39	15.08	15.25	15.08	8832
1776720000	14.83	0	0.00	14.83	14.83	14.83	0
1776460800	14.83	0.22	1.51	14.95	15.0665	14.76	20058
1776374940	14.61	0.46	3.25	14.2805	14.61	14.2805	21019
1776288360	14.15	-0.74	-4.97	14.12	14.295	14.12	7415
1776202140	14.89	-0.14	-0.92	15.3	15.3	14.83	40485
1776115740	15.0288	0.38	2.59	14.66	15.0288	14.66	14872
1775856000	14.65	0.47	3.31	14.4	14.758	14.4	31810
1775770140	14.18	0.01	0.07	14.185	14.2599	14.16	16704
1775683500	14.17	0.73	5.43	14	14.238	14	49804
1775597340	13.44	0	0.00	13.44	13.44	13.44	0
1775510940	13.44	0.19	1.43	13.44	13.44	13.44	3426
1775164920	13.25	-0.7	-5.02	13.25	13.27	13.25	47330
1775078400	13.95	0.21	1.49	13.95	13.95	13.95	18211
1774992540	13.745	0.2	1.48	13.73	13.745	13.61	4250
1774906080	13.545	-0.21	-1.49	13.52	13.626	13.52	89944
1774646940	13.75	-0.26	-1.82	13.92	13.94	13.75	41261
1774560480	14.005	-0.06	-0.39	13.9999	14.005	13.97	17427