Hot Features
プレミアム
Navient Corporation (NAVI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -5.90361445783 | 8.3 | 8.63 | 7.33 | 1930314 | 8.05340308 | CS |
| 4 | -0.98 | -11.149032992 | 8.79 | 8.88 | 7.33 | 1207432 | 8.17530336 | CS |
| 12 | -0.27 | -3.34158415842 | 8.08 | 9.84 | 7.33 | 1035789 | 8.43427555 | CS |
| 26 | -4.47 | -36.4006514658 | 12.28 | 13.48 | 7.33 | 1012282 | 9.64956265 | CS |
| 52 | -5.75 | -42.4041297935 | 13.56 | 16.07 | 7.33 | 931524 | 11.28324381 | CS |
| 156 | -8.43 | -51.9088669951 | 16.24 | 19.6911 | 7.33 | 907520 | 14.41338205 | CS |
| 260 | -10.8 | -58.0333154218 | 18.61 | 23.8 | 7.33 | 1188502 | 16.24509572 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 7.81 | 0.04 | 0.51 | 7.63 | 7.89 | 7.575 | 1318701 |
| 1780612500 | 7.77 | 0.33 | 4.44 | 7.708 | 8 | 7.62 | 2929416 |
| 1780526100 | 7.44 | -0.67 | -8.26 | 8.01 | 8.01 | 7.33 | 1570850 |
| 1780439700 | 8.11 | -0.38 | -4.48 | 8.43 | 8.535 | 7.985 | 1588307 |
| 1780353300 | 8.49 | -0.07 | -0.82 | 8.56 | 8.6 | 8.395 | 1444684 |
| 1780094100 | 8.56 | 0.25 | 3.01 | 8.3 | 8.63 | 8.2101 | 2118315 |
| 1780007700 | 8.31 | 0.19 | 2.34 | 8.08 | 8.36 | 8.07 | 1051183 |
| 1779921300 | 8.1199999 | -0.43 | -5.03 | 8.55 | 8.74 | 8.07 | 1308581 |
| 1779834900 | 8.55 | 0.11 | 1.30 | 8.44 | 8.59 | 8.44 | 709761 |
| 1779489300 | 8.44 | 0.09 | 1.08 | 8.39 | 8.49 | 8.3699999 | 648407 |
| 1779402900 | 8.35 | 0.04 | 0.48 | 8.2899999 | 8.555 | 8.2 | 1120018 |
| 1779316500 | 8.31 | 0.06 | 0.73 | 8.26 | 8.5 | 8.1199999 | 1183471 |
| 1779230100 | 8.25 | -0.1 | -1.20 | 8.38 | 8.38 | 8.17 | 700089 |
| 1779143700 | 8.35 | 0.21 | 2.58 | 8.2 | 8.4 | 8.15 | 937614 |
| 1778884500 | 8.14 | 0.01 | 0.12 | 8.22 | 8.2899999 | 8.085 | 961642 |
| 1778798100 | 8.13 | 0.24 | 3.04 | 7.95 | 8.205 | 7.95 | 961349 |
| 1778711700 | 7.89 | -0.42 | -5.05 | 8.27 | 8.32 | 7.88 | 1105719 |
| 1778625300 | 8.31 | -0.01 | -0.12 | 8.3699999 | 8.45 | 8.21 | 835876 |
| 1778538900 | 8.32 | -0.22 | -2.58 | 8.5399999 | 8.6 | 8.21 | 1204936 |
| 1778279700 | 8.5399999 | -0.25 | -2.84 | 8.7899999 | 8.88 | 8.52 | 560995 |
| 1778193300 | 8.7899999 | 0.06 | 0.69 | 8.73 | 8.95 | 8.73 | 837934 |
| 1778106900 | 8.73 | 0.02 | 0.23 | 8.83 | 8.96 | 8.72 | 1076357 |
| 1778020500 | 8.71 | -0.27 | -3.01 | 9.02 | 9.03 | 8.6649999 | 818183 |
| 1777934100 | 8.98 | -0.19 | -2.07 | 9.15 | 9.19 | 8.92 | 838107 |
| 1777674900 | 9.17 | -0.07 | -0.76 | 9.34 | 9.34 | 9.11 | 2188623 |
| 1777588500 | 9.24 | -0.27 | -2.84 | 9.51 | 9.566 | 9.085 | 1421988 |
| 1777502100 | 9.51 | 0.34 | 3.71 | 9.58 | 9.84 | 9.145 | 2012782 |
| 1777415700 | 9.17 | 0.28 | 3.15 | 8.96 | 9.215 | 8.9 | 954384 |
| 1777329300 | 8.89 | -0.06 | -0.67 | 8.91 | 9.13 | 8.84 | 784463 |
| 1777070100 | 8.95 | 0.11 | 1.24 | 8.76 | 9.05 | 8.76 | 717203 |
| 1776983700 | 8.84 | -0.09 | -1.01 | 8.91 | 8.92 | 8.615 | 797200 |
| 1776897300 | 8.93 | -0.05 | -0.56 | 8.98 | 9.0399999 | 8.805 | 852841 |
| 1776810900 | 8.98 | -0.03 | -0.33 | 9.07 | 9.1609 | 8.95 | 834976 |
| 1776724500 | 9.01 | 0.14 | 1.58 | 8.73 | 9.09 | 8.73 | 1185759 |
| 1776465300 | 8.8699999 | 0.49 | 5.85 | 8.51 | 8.89 | 8.5 | 1131653 |
| 1776378900 | 8.38 | -0.06 | -0.71 | 8.4 | 8.57 | 8.365 | 1185301 |
| 1776292500 | 8.44 | 0.16 | 1.93 | 8.3 | 8.51 | 8.27 | 810836 |
| 1776206100 | 8.28 | 0.12 | 1.47 | 8.16 | 8.2899999 | 8.1199999 | 675979 |
| 1776119700 | 8.16 | 0.22 | 2.77 | 7.86 | 8.21 | 7.8024 | 982815 |
| 1775860500 | 7.94 | -0.36 | -4.34 | 8.3 | 8.3 | 7.905 | 757953 |
| 1775774100 | 8.3 | -0.32 | -3.71 | 8.53 | 8.55 | 8.215 | 846380 |
| 1775687700 | 8.6199999 | 0.12 | 1.41 | 8.68 | 8.7896 | 8.53 | 988133 |
| 1775601300 | 8.5 | 0.15 | 1.80 | 8.31 | 8.51 | 8.25 | 958697 |
| 1775514900 | 8.35 | 0.05 | 0.60 | 8.24 | 8.375 | 8.205 | 653299 |
| 1775169300 | 8.3 | 0.01 | 0.12 | 8.17 | 8.36 | 8.08 | 682761 |
| 1775082900 | 8.2899999 | 0.11 | 1.34 | 8.23 | 8.41 | 8.17 | 709181 |
| 1774996500 | 8.18 | 0.08 | 0.99 | 8.11 | 8.26 | 8.03 | 880435 |
| 1774910100 | 8.1 | 0.03 | 0.37 | 8.11 | 8.185 | 8.0399999 | 857442 |
| 1774650900 | 8.07 | -0.16 | -1.94 | 8.2 | 8.2 | 8.03 | 668962 |
| 1774564500 | 8.23 | 0.06 | 0.73 | 8.17 | 8.2899 | 8.125 | 807229 |
| 1774478100 | 8.17 | 0.03 | 0.37 | 8.27 | 8.32 | 7.97 | 658098 |
| 1774391700 | 8.14 | -0.1 | -1.21 | 8.18 | 8.31 | 8.06 | 1211418 |
| 1774305300 | 8.24 | 0.2 | 2.49 | 8.27 | 8.39 | 8.07 | 907202 |
| 1774046100 | 8.0399999 | -0.08 | -0.99 | 8.13 | 8.175 | 7.975 | 2682663 |
| 1773959700 | 8.1199999 | 0.01 | 0.12 | 8.07 | 8.18 | 7.935 | 776606 |
| 1773873300 | 8.11 | -0.11 | -1.34 | 8.16 | 8.25 | 8.055 | 925231 |
| 1773786900 | 8.22 | -0.04 | -0.48 | 8.34 | 8.4 | 8.075 | 950424 |
| 1773700500 | 8.26 | 0.13 | 1.60 | 8.16 | 8.3699999 | 8.15 | 918149 |
| 1773441300 | 8.13 | 0.07 | 0.87 | 8.08 | 8.17 | 7.86 | 1260628 |
| 1773354900 | 8.06 | -0.05 | -0.62 | 7.96 | 8.0999 | 7.9083 | 882499 |
| 1773268500 | 8.11 | -0.02 | -0.25 | 8.09 | 8.14 | 7.91 | 917009 |
| 1773182100 | 8.13 | -0.12 | -1.45 | 8.27 | 8.335 | 8.07 | 754493 |
| 1773095700 | 8.25 | -0.05 | -0.60 | 8.15 | 8.265 | 7.945 | 1325476 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
