Northway Financial Inc (QB) (NWYF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.25 | 0.819672131148 | 30.5 | 31 | 30.05 | 2847 | 30.65817132 | CS |
4 | 11.24 | 57.6114812916 | 19.51 | 31.22 | 19.45 | 13163 | 29.29660175 | CS |
12 | 12.45 | 68.0327868852 | 18.3 | 31.22 | 18.25 | 7423 | 26.14109625 | CS |
26 | 11.75 | 61.8421052632 | 19 | 31.22 | 17.8 | 6266 | 24.01497607 | CS |
52 | 13.45 | 77.7456647399 | 17.3 | 31.22 | 15.85 | 4684 | 21.38551935 | CS |
156 | -1.5 | -4.6511627907 | 32.25 | 36.75 | 15.5 | 3623 | 25.08567651 | CS |
260 | -0.29 | -0.934278350515 | 31.04 | 36.75 | 15.5 | 2884 | 26.14933055 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727472000 | 30.75 | 0 | 0.00 | 30.7 | 31 | 30.63 | 2853 |
1727386200 | 30.75 | 0.5 | 1.65 | 30.15 | 30.78 | 30.15 | 8739 |
1727299200 | 30.25 | 0.2 | 0.67 | 30.05 | 30.25 | 30.05 | 362 |
1727213340 | 30.05 | 0 | 0.00 | 30.05 | 30.05 | 30.05 | 0 |
1727126940 | 30.05 | -0.43 | -1.40 | 30.25 | 30.25 | 30.05 | 565 |
1726867200 | 30.4775 | -0.52 | -1.69 | 30.5 | 30.5 | 30.4 | 1722 |
1726781220 | 31 | 0.1 | 0.32 | 30.9 | 31.1 | 30.9 | 10600 |
1726694460 | 30.9 | 0.63 | 2.08 | 30.09 | 31.22 | 30.09 | 18199 |
1726608240 | 30.27 | 0.97 | 3.31 | 29.3 | 30.35 | 29.3 | 20160 |
1726521720 | 29.3 | 0.2 | 0.69 | 29.05 | 29.35 | 29.05 | 14537 |
1726262940 | 29.1 | 0.83 | 2.92 | 28.06 | 29.25 | 28.06 | 18900 |
1726176540 | 28.275 | 0.23 | 0.81 | 28.35 | 28.78 | 28.08 | 7925 |
1726090140 | 28.0475 | -0.95 | -3.28 | 28.5 | 28.99 | 28 | 10573 |
1726003500 | 29 | 9.45 | 48.34 | 28.1 | 29.225 | 27.87 | 68193 |
1725917220 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
1725658020 | 19.55 | 0.04 | 0.21 | 19.45 | 19.55 | 19.45 | 3412 |
1725571440 | 19.51 | 0.13 | 0.67 | 19.51 | 19.51 | 19.51 | 400 |
1725485280 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
1725398880 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
1725053280 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
1724966880 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
1724880480 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
1724794080 | 19.38 | 0.02 | 0.10 | 19.38 | 19.38 | 19.38 | 1500 |
1724707740 | 19.36 | 0.05 | 0.26 | 19.36 | 19.36 | 19.36 | 6500 |
1724448480 | 19.31 | 0.21 | 1.10 | 19.8 | 19.8 | 19.31 | 7430 |
1724362140 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 150 |
1724275380 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 3000 |
1724188800 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 3000 |
1724102880 | 19.1 | 0.1 | 0.53 | 19.1 | 19.1 | 19.1 | 4150 |
1723843260 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1723756860 | 19 | 0.1 | 0.53 | 19.5 | 19.5 | 19 | 6130 |
1723670520 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
1723584120 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
1723497720 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
1723238520 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
1723152120 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
1723065720 | 18.9 | 0.09 | 0.48 | 18.9 | 18.9 | 18.9 | 3000 |
1722979800 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 12 |
1722893340 | 18.81 | -0.74 | -3.79 | 18.81 | 18.81 | 18.81 | 4700 |
1722634140 | 19.55 | -0.1 | -0.51 | 19.85 | 19.85 | 19.55 | 8508 |
1722547740 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
1722461340 | 19.65 | 0.05 | 0.26 | 20.05 | 20.05 | 19.65 | 245 |
1722374580 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
1722288180 | 19.6 | 0.05 | 0.26 | 20.25 | 20.25 | 19.6 | 1300 |
1722028800 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
1721942400 | 19.55 | 0.15 | 0.77 | 19.44 | 20 | 19.44 | 3989 |
1721856540 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
1721770140 | 19.4 | 0.35 | 1.84 | 19.4 | 19.4 | 19.4 | 100 |
1721683740 | 19.05 | 0.05 | 0.26 | 19.05 | 19.05 | 19.05 | 12840 |
1721424180 | 19 | 0 | 0.00 | 18.9 | 19 | 18.9 | 5484 |
1721337960 | 19 | 0.21 | 1.11 | 18.9 | 19.135 | 18.9 | 4900 |
1721251320 | 18.7905 | -0.1 | -0.53 | 18.25 | 18.7905 | 18.25 | 2500 |
1721165340 | 18.89 | 0 | 0.00 | 18.89 | 18.89 | 18.89 | 0 |
1721078940 | 18.89 | 0.59 | 3.22 | 18.89 | 18.89 | 18.89 | 200 |
1720819680 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
1720733280 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
1720646880 | 18.3 | 0.05 | 0.27 | 18.3 | 18.3 | 18.3 | 3292 |
1720531800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
1720445400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
1720186200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
1720013400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
1719927000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
1719840600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約