NewLake Capital Partners Inc (QX)【NLCP】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	-0.02	-0.126422250316	15.82	15.97	15.12	83082	15.76661146	CS
4	0.975	6.57672849916	14.825	15.97	14.5	82129	15.40047196	CS
12	2.04	14.8255813953	13.76	15.97	13.76	91669	14.91261091	CS
26	-0.13	-0.816070307596	15.93	16.75	13.67	96479	15.10235789	CS
52	1.6	11.2676056338	14.2	16.75	12.09	84558	14.54713223	CS
156	2	14.4927536232	13.8	21.46	12.08	56243	15.79109169	CS
260	-12.2	-43.5714285714	28	35.5	11.8	45820	16.8586696	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
1783027740	15.8	0.19	1.22	15.5	15.94	15.4	78632
1782941280	15.61	-0.35	-2.19	15.7	15.97	15.52	38778
1782854880	15.96	0.06	0.38	15.54	15.96	15.28	81272
1782768300	15.9	0.15	0.95	15.75	15.96	15.75	94431
1782509280	15.75	0.15	0.96	15.65	15.8	15.6	74916
1782422460	15.6	0.19	1.23	15.82	15.82	15.12	126015
1782336000	15.41	-0.24	-1.53	15.83	15.83	15.36	62306
1782250140	15.65	0	0.00	15.74	15.75	15.35	53872
1782163500	15.65	0.16	1.03	15.71	15.84	15.35	80118
1781818140	15.49	0.14	0.91	15.31	15.79	15.3	94314
1781731740	15.35	0.1	0.66	15.27	15.5	15.25	72469
1781645340	15.25	-0.35	-2.25	15.79	15.85	15.1	86674
1781558940	15.6015	0.25	1.64	15.43	15.75	15.28	92607
1781299740	15.35	0.09	0.59	15.3	15.42	15.12	115141
1781213220	15.26	0.16	1.06	15.19	15.276	14.91	98985
1781126940	15.1	0.22	1.48	15.33	15.35	14.92	62564
1781040540	14.88	-0.02	-0.13	15.07	15.07	14.81	94831
1780954140	14.9	-0.1	-0.67	15.1	15.33	14.5	79820
1780694940	15	0.13	0.86	14.92	15.2025	14.71	88475
1780608540	14.871829	0.05	0.35	14.825	15	14.79	62871
1780522140	14.82	-0.03	-0.20	14.82	14.99	14.75	55182
1780435740	14.85	-0.62	-4.01	15.35	15.39	14.77	142977
1780349340	15.47	-0.38	-2.40	15.84	15.9	15.16	136580
1780090080	15.85	-0.05	-0.31	15.89	15.97	15.5	103181
1780003320	15.9	0.69	4.54	15.25	15.9	15.2	91383
1779917340	15.21	0.01	0.07	15.23	15.24	14.9	96299
1779830940	15.2	0.69	4.75	14.71	15.79	14.55	351862
1779484920	14.511	0.19	1.33	14.4	14.66	14.35	96029
1779398880	14.32	-0.12	-0.83	14.44	14.45	14.32	106664
1779312300	14.44	0.21	1.48	14.23	14.5	14.23	39668
1779225660	14.23	-0.18	-1.25	14.35	14.45	14.23	148221
1779139740	14.41	0.18	1.26	14.23	14.441	14.23	66001
1778880000	14.23	-0.12	-0.84	14.35	14.5	14.23	91792
1778793900	14.35	0.1	0.70	14.28	14.38	14.28	46920
1778707380	14.25	-0.17	-1.18	14.5	14.5	14.23	77085
1778621340	14.42	-0.08	-0.55	14.595	14.595	14.3	58824
1778534940	14.5	0	0.00	14.5	14.57	14.37	89010
1778275200	14.5	0	0.00	14.4	14.5	14.3	85874
1778188800	14.5	0	0.00	14.55	14.68	14.3	90655
1778102520	14.5	0.1	0.69	14.4	14.57	14.34	72256
1778016000	14.4	0.08	0.56	14.3	14.54	14.25	120813
1777930140	14.32	-0.03	-0.21	14.34	14.49	14.28	64608
1777671000	14.35	-0.16	-1.10	14.51	14.6	14.35	100541
1777584540	14.51	-0.05	-0.34	14.6	14.655	14.49	71488
1777498140	14.56	-0.23	-1.56	14.83	14.8824	14.34	53884
1777411800	14.79	-0.06	-0.40	14.9	14.9	14.55	45185
1777325400	14.8499	-0.09	-0.61	14.94	15.07	14.78	81267
1777065780	14.941	-0.11	-0.72	15.25	15.3	14.92	62821
1776979740	15.05	0.09	0.60	14.99	15.42	14.81	230985
1776893280	14.96	0.83	5.87	14	14.99	13.95	225038
1776806940	14.13	0.03	0.21	14.07	14.28	14	73720
1776720540	14.1	-0.1	-0.70	14.21	14.2132	14.0117	98552
1776460800	14.2	-0.05	-0.35	14.36	14.36	14.05	82572
1776374940	14.25	-0.34	-2.30	14.75	14.8	14.02	66578
1776288360	14.585	-0.08	-0.53	14.4	14.75	14.4	115630
1776202140	14.6625	0.07	0.50	14.75	14.75	14.42	35772
1776115740	14.59	0.07	0.45	14.5	14.75	14	37340
1775856000	14.5249	0.58	4.20	14.08	14.55	13.94	56614
1775770140	13.94	0.1	0.72	13.76	14.07	13.76	86491
1775683500	13.84	-0.02	-0.13	13.95	14.11	13.75	111581
1775596800	13.8584	-0.14	-1.01	13.99	13.99	13.8	48138
1775510940	14	-0.21	-1.48	14.21	14.37	13.67	105460