Navan Inc【NAVN】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	2.2844	10.1303769401	22.55	26.08	20.31	3035383	21.45964479	CS
4	6.4544	35.1164309032	18.38	26.08	17.02	3542205	20.07312714	CS
12	15.8344	175.937777778	9	26.08	8.105	3546041	16.08380102	CS
26	11.0844	80.6138181818	13.75	26.08	8.105	2677638	14.97957785	CS
52	4.5644	22.5180069068	20.27	26.08	8.105	2497411	15.17237337	CS
156	4.5644	22.5180069068	20.27	26.08	8.105	2497411	15.17237337	CS
260	4.5644	22.5180069068	20.27	26.08	8.105	2497411	15.17237337	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
1781130900	20.87	0.19	0.92	20.21	21.19	19.67	5722397
1781044500	20.68	-0.76	-3.54	21.49	22.06	20.31	4169530
1780958100	21.44	0.24	1.13	21.35	21.88	21.04	2493093
1780698900	21.2	-1.06	-4.76	22.5	22.99	20.69	3074555
1780612500	22.26	0.1	0.45	22.18	23.5	21.501	2882734
1780526100	22.16	-0.71	-3.10	22.55	22.8176	21.97	2557002
1780439700	22.87	0.09	0.40	22.165	23.53	21.92	3047658
1780353300	22.78	1.41	6.60	21.81	23.14	21.752	4159356
1780094100	21.37	1.04	5.12	20.32	21.77	20.03	4602475
1780007700	20.33	0.57	2.88	19.87	20.44	19.51	3713161
1779921300	19.76	0.63	3.29	19.1	19.88	19.015	2044842
1779834900	19.13	-0.75	-3.77	19.82	19.99	18.91	3552923
1779489300	19.88	1.33	7.17	19.07	19.985	18.89	4619711
1779402900	18.55	0.01	0.05	18.36	18.76	18.22	3112339
1779316500	18.54	-0.34	-1.80	18.88	19.2999	18.5	4293722
1779230100	18.88	0.48	2.61	18.71	19.12	18.25	2984992
1779143700	18.4	-0.06	-0.33	18.29	18.92	18.09	2903050
1778884500	18.46	-0.06	-0.32	18.52	19.26	18.2	3427702
1778798100	18.52	0.45	2.49	18	19.01	17.02	3916667
1778711700	18.07	-0.42	-2.27	18.38	19.395	17.8	5746391
1778625300	18.49	0.23	1.26	18.29	18.5	17.9	1985311
1778538900	18.26	-0.42	-2.25	18.45	18.71	18.03	2705027
1778279700	18.68	0.67	3.72	17.925	18.68	17.55	3911836
1778193300	18.01	-0.29	-1.58	18.39	18.9	17.94	3751441
1778106900	18.3	-0.27	-1.45	18.2	18.47	17.405	4780118
1778020500	18.57	0.23	1.25	18.97	18.99	18	3510301
1777934100	18.34	-0.13	-0.70	17.47	18.7	16.83	4271642
1777674900	18.47	0.98	5.60	17.43	18.98	17.23	3775022
1777588500	17.49	0.36	2.10	17.15	17.545	16.89	2507710
1777502100	17.13	0.98	6.07	16.129999	17.14	16.04	2447023
1777415700	16.149999	0.23	1.44	15.97	16.5	15.83	2082484
1777329300	15.92	0.32	2.05	15.6	16.295	15.6	1396352
1777070100	15.6	0.11	0.71	15.96	16.239999	15.16	1763197
1776983700	15.49	-0.09	-0.58	15.28	15.515	14.53	2167566
1776897300	15.58	0.14	0.91	15.68	15.98	15.31	1975844
1776810900	15.44	0.09	0.59	15.65	16.44	15.34	2648805
1776724500	15.35	0.29	1.93	14.33	15.43	14.33	2126855
1776465300	15.06	0.44	3.01	14.97	15.36	14.75	2356313
1776378900	14.62	0.19	1.32	14.27	14.84	14.26	1837944
1776292500	14.43	0.58	4.19	14.12	14.53	14.01	1763499
1776206100	13.85	0.26	1.91	13.71	14.62	13.33	3366358
1776119700	13.59	1.16	9.33	12.14	13.6	11.65	3571380
1775860500	12.43	-0.05	-0.40	12.39	12.67	11.51	3038158
1775774100	12.48	-0.46	-3.55	12.76	12.89	11.92	3044053
1775687700	12.94	0.48	3.85	13.65	13.75	12.7659	2973969
1775601300	12.46	-0.14	-1.11	12.8	13.19	12.14	2777506
1775514900	12.6	0.52	4.30	12.06	12.62	11.8	2666427
1775169300	12.08	-0.56	-4.43	12.03	12.83	11.58	3988531
1775082900	12.64	-0.6	-4.53	13.4	13.908	11.95	4819199
1774996500	13.24	1.25	10.43	12.27	13.25	12.1429	4490944
1774910100	11.99	-0.22	-1.80	12.19	13.24	11.67	4050950
1774650900	12.21	-0.9	-6.86	12.8	14.33	12.16	12388664
1774564500	13.11	3.96	43.28	11.26	13.78	10.5	20868066
1774478100	9.15	0.64	7.52	8.76	9.24	8.515	4237695
1774391700	8.51	-0.38	-4.27	8.78	8.92	8.35	1367424
1774305300	8.89	0.02	0.23	8.96	9.17	8.74	1211489
1774046100	8.8699999	-0.22	-2.42	8.6199999	8.88	8.105	2034987
1773959700	9.09	0.03	0.33	9.02	9.2399	8.85	907362
1773873300	9.06	-0.14	-1.52	9	9.41	8.9	1282702
1773786900	9.2	0.39	4.43	9.14	9.6298	9.0501	1802487
1773700500	8.81	-0.09	-1.01	9	9.26	8.81	1255477
1773441300	8.9	0.02	0.23	8.82	9.22	8.71	1130607
1773354900	8.88	-0.74	-7.69	9.405	9.65	8.8	2279682
1773268500	9.6199999	0.22	2.34	9.4	9.67	9.25	1207443