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	0.4	1.58040300277	25.31	28.22	24.1513	5618610	26.25737607	CS
4	4.96	23.9036144578	20.75	28.22	18.35	6053668	22.803912	CS
12	10.74	71.7434869739	14.97	28.22	14.33	4345767	20.90060835	CS
26	7.93	44.6006749156	17.78	28.22	8.105	3318771	17.37573583	CS
52	5.44	26.8376911692	20.27	28.22	8.105	2969739	17.11389904	CS
156	5.44	26.8376911692	20.27	28.22	8.105	2969739	17.11389904	CS
260	5.44	26.8376911692	20.27	28.22	8.105	2969739	17.11389904	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
1783722900	25.92	0.29	1.13	26.09	26.09	25.06	3537709
1783636500	25.63	0.11	0.43	25.06	25.98	24.645	3516112
1783550100	25.52	-1.73	-6.35	25.5	25.905	24.1513	7567795
1783463700	27.25	0.95	3.61	26.48	28.22	26.48	7684975
1783377300	26.3	0.63	2.45	25.31	26.35	24.8	3705558
1783031700	25.67	1.42	5.86	23.61	25.855	23.3072	6416317
1782945300	24.25	1.38	6.03	23.18	24.785	22.99	4061214
1782858900	22.87	-0.84	-3.54	23.71	23.98	22.815	3545304
1782772500	23.71	0.89	3.90	23.175	23.85	22.8	4063830
1782513300	22.82	1.23	5.70	21.52	22.9	21.44	15924518
1782426900	21.59	-0.19	-0.87	21.99	22.65	21.27	3664430
1782340500	21.78	0.5	2.35	21.49	22.63	21.14	4130218
1782254100	21.28	-0.38	-1.75	21.11	21.81	20.97	4326627
1782167700	21.66	-0.25	-1.14	21.04	22.18	21.04	4474892
1781822100	21.91	0.92	4.38	21.35	22.1	20.8	6338870
1781735700	20.99	1.96	10.30	18.55	21.41	18.35	8715630
1781649300	19.03	-1.07	-5.32	19.84	19.84	18.87	5870713
1781562900	20.1	0.17	0.85	20	20.89	19.375	5657996
1781303700	19.93	-2.7	-11.93	20.75	21	18.6	9301031
1781217300	22.63	1.76	8.43	24.25	24.5	22.03	15555568
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	1783134
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