NextNav Inc【NN】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	1.38	6.41860465116	21.5	24.42	19.71	2783270	22.26065671	CS
4	1.8	8.53889943074	21.08	24.42	19.01	2820975	21.94318813	CS
12	5.1	28.6839145107	17.78	24.42	13.78	2652147	19.75387806	CS
26	6.19	37.0880766926	16.69	24.42	13.11	1881537	18.48859011	CS
52	10.58	86.0162601626	12.3	24.42	10.87	1624935	16.90043199	CS
156	20.14	735.03649635	2.74	24.42	2.7	1114441	13.04700509	CS
260	4.53	24.6866485014	18.35	24.42	1.59	806172	11.41308769	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	22.78	1.23	5.71	21.58	22.84	21.47	2100205
1781130900	21.55	0.68	3.26	20.64	22.0126	20.535	1847626
1781044500	20.87	-0.15	-0.71	21.06	22.22	19.71	2075351
1780958100	21.02	-0.58	-2.69	21.72	22.08	20.71	1379383
1780698900	21.6	-1.99	-8.44	23.15	23.37	20.989	2784161
1780612500	23.59	2.02	9.36	21.5	24.42	21.17	5829829
1780526100	21.57	1.52	7.58	22.99	23.16	20.6	3718348
1780439700	20.05	0.12	0.60	19.01	20.4	19.01	1500958
1780353300	19.93	-0.69	-3.35	20.94	21.31	19.41	2198215
1780094100	20.62	-1.68	-7.53	22.21	22.31	20.5	2507734
1780007700	22.3	0.81	3.77	21.52	22.66	21.29	2101255
1779921300	21.49	-1.53	-6.65	23	23.785	21.37	3388115
1779834900	23.02	1.28	5.89	22.29	23.37	22.19	4969434
1779489300	21.74	0.36	1.68	21.46	22.2705	21.385	1522560
1779402900	21.38	-1.81	-7.79	22.95	23.57	21.36	1839404
1779316500	23.185	0.36	1.60	23.09	24.0999	22.59	2510612
1779230100	22.82	1.23	5.70	21.57	22.94	20.69	2831360
1779143700	21.59	0.1	0.47	21.14	22.02	20.7434	2532791
1778884500	21.49	-0.69	-3.11	21.45	21.585	19.65	3304415
1778798100	22.18	1.15	5.47	21.08	22.26	20.64	4756969
1778711700	21.03	0.95	4.73	20.2	21.15	19.9	2829955
1778625300	20.08	-0.14	-0.69	20.13	20.26	19.61	1749855
1778538900	20.22	0.43	2.17	19.79	20.5583	19.5957	1853266
1778279700	19.79	0.28	1.44	19.58	20.02	19.02	1999025
1778193300	19.51	0.18	0.93	19.62	19.64	19.04	1393788
1778106900	19.33	0.53	2.82	18.81	19.45	18.59	1212199
1778020500	18.8	0.68	3.75	18.34	18.89	17.96	1326670
1777934100	18.12	-1.26	-6.50	19.38	19.7053	17.93	1418232
1777674900	19.38	0.85	4.59	18.89	19.665	18.51	1669497
1777588500	18.53	0.6	3.35	18.14	19.28	18.09	2494741
1777502100	17.93	0.96	5.66	16.99	17.99	16.6	2285279
1777415700	16.97	-0.04	-0.24	16.79	17.1	15.33	3710629
1777329300	17.01	-0.7	-3.95	17.6	17.8	16.76	2280330
1777070100	17.71	-0.21	-1.17	17.92	18.24	17.21	2117519
1776983700	17.92	0.35	1.99	17.21	18.7	17.06	4194801
1776897300	17.57	-5	-22.15	22.68	22.857	14.85	16893923
1776810900	22.57	-0.63	-2.72	23.38	24.1878	22.45	2612562
1776724500	23.2	0.37	1.62	22.77	24.05	22.72	3752316
1776465300	22.83	1.34	6.24	21.48	22.85	21.17	4642314
1776378900	21.49	4.52	26.64	18.665	21.57	18.48	8252601
1776292500	16.97	0.85	5.27	16.3	16.99	16.11	1960494
1776206100	16.12	0.55	3.53	15.79	16.239999	15.43	1619605
1776119700	15.57	0.29	1.90	15.15	16.215	15.1	1322581
1775860500	15.28	0.17	1.13	15.03	15.4665	14.78	955459
1775774100	15.11	0.52	3.56	14.5	15.2	13.78	2021536
1775687700	14.59	-0.48	-3.15	15.7	15.97	14.53	1748325
1775601300	15.065	-1.55	-9.30	16.8	16.8	14.8201	1739779
1775514900	16.61	0.06	0.36	16.635	16.93	16.41	936457
1775169300	16.55	0.63	3.96	15.53	17.06	15.45	1213282
1775082900	15.92	-0.1	-0.62	16.35	16.71	15.775	1012497
1774996500	16.02	0.75	4.91	15.42	16.35	14.82	2046866
1774910100	15.27	-2.6	-14.55	17.89	18.115	15.205	2946278
1774650900	17.87	-0.95	-5.05	18.555	18.58	17.77	1249838
1774564500	18.82	-0.54	-2.79	19.15	19.58	18.655	1290993
1774478100	19.36	0.84	4.54	18.79	19.825	18.3	2207001
1774391700	18.52	-0.16	-0.86	19.17	19.17	18.13	1403302
1774305300	18.68	0.73	4.07	18	18.99	17.755	1862589
1774046100	17.95	-0.59	-3.18	18.53	18.53	17.49	2146534
1773959700	18.54	0.26	1.42	17.78	18.63	17.4511	1853087
1773873300	18.28	1.41	8.36	16.8	19.91	16.53	5020965
1773786900	16.87	0.26	1.57	16.57	17.07	16.35	933158
1773700500	16.61	-0.41	-2.41	17.12	17.2899	16.469999	799192
1773441300	17.02	0.08	0.47	17	17.57	16.6	707553
1773354900	16.94	0.1	0.59	16.68	17.72	16.52	1010869