
Novanta Inc (NOVT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.54 | -3.22878884859 | 140.61 | 143.87 | 133.17 | 232362 | 137.77928535 | CS |
4 | -11.06 | -7.51716169374 | 147.13 | 153.2 | 133.17 | 292426 | 142.70018745 | CS |
12 | -16.32 | -10.7093641315 | 152.39 | 157.11 | 133.17 | 222454 | 146.44854431 | CS |
26 | -34.83 | -20.3803393798 | 170.9 | 184.11 | 133.17 | 195517 | 158.56766962 | CS |
52 | -38.43 | -22.0229226361 | 174.5 | 187.12 | 133.17 | 167593 | 162.71047137 | CS |
156 | 8.65 | 6.78857322241 | 127.42 | 187.605 | 110.84 | 166235 | 152.43085677 | CS |
260 | 61.83 | 83.2839439655 | 74.24 | 187.605 | 66.44 | 144520 | 144.24514715 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741991700 | 136.07 | 1.6 | 1.19 | 136.3 | 136.615 | 134.62 | 186492 |
1741905300 | 134.47 | -0.5 | -0.37 | 134.76 | 135.97999 | 133.16999 | 202080 |
1741818900 | 134.97 | -1.57 | -1.15 | 137.85 | 137.85 | 134.69 | 232913 |
1741732500 | 136.54 | -4.21 | -2.99 | 140.75 | 140.75 | 136.46 | 294758 |
1741646100 | 140.75 | -2.24 | -1.57 | 142.72 | 143.46 | 138.96 | 251336 |
1741390500 | 142.99 | 1.02 | 0.72 | 140.61 | 143.87 | 139.91999 | 180724 |
1741304100 | 141.97 | -0.7 | -0.49 | 138.77 | 144.08 | 138.77 | 162609 |
1741217700 | 142.66999 | 2.84 | 2.03 | 140.03 | 142.76499 | 138.61 | 179993 |
1741131300 | 139.83 | -3.54 | -2.47 | 140.555 | 141.927 | 136.0225 | 297100 |
1741044900 | 143.37 | -1.27 | -0.88 | 144 | 146.47999 | 142.205 | 319068 |
1740785700 | 144.63999 | -0.69 | -0.47 | 145.255 | 145.93 | 143.615 | 279436 |
1740699300 | 145.33 | -3.97 | -2.66 | 148.88999 | 150.18 | 145.10499 | 207086 |
1740612900 | 149.3 | 1.05 | 0.71 | 148.5 | 153.19999 | 148.495 | 516899 |
1740526500 | 148.25 | 9.95 | 7.19 | 140.535 | 149.79 | 137.91 | 705098 |
1740440100 | 138.3 | -2.21 | -1.57 | 140.99 | 141.01499 | 138.15 | 553477 |
1740180900 | 140.51 | -2.29 | -1.60 | 144.31 | 145.9 | 139.78 | 243354 |
1740094500 | 142.8 | -2.4 | -1.65 | 144.53 | 144.57 | 142.24 | 202397 |
1740008100 | 145.19999 | 1.21 | 0.84 | 142.74 | 145.22999 | 142.38999 | 202102 |
1739921700 | 143.99 | 0.82 | 0.57 | 141.69999 | 144.32 | 141.69999 | 323303 |
1739576100 | 143.16999 | -3.21 | -2.19 | 147.13 | 147.68 | 142.835 | 202355 |
1739489700 | 146.38 | -1.38 | -0.93 | 148.47999 | 148.805 | 146.19 | 166333 |
1739403300 | 147.76 | 1.23 | 0.84 | 143 | 148.165 | 142.81 | 167257 |
1739316900 | 146.53 | -1.13 | -0.77 | 146 | 148.5 | 145.97999 | 127988 |
1739230500 | 147.66 | 1.25 | 0.85 | 146.76 | 148.12 | 144.97999 | 162876 |
1738971300 | 146.41 | -2.2 | -1.48 | 148.15 | 148.32499 | 145.12 | 99726 |
1738884900 | 148.61 | -0.23 | -0.15 | 149.32 | 150.47999 | 147.38 | 121245 |
1738798500 | 148.84 | 0.97 | 0.66 | 148.96 | 149.115 | 147.375 | 120334 |
1738712100 | 147.87 | 0.84 | 0.57 | 146.88 | 148.175 | 144.49 | 261077 |
1738625700 | 147.03 | -2.63 | -1.76 | 146.22 | 148.64259 | 143.955 | 187913 |
1738366500 | 149.66 | 0.59 | 0.40 | 149.47 | 151.9 | 148.76 | 203379 |
1738280100 | 149.07 | 1.32 | 0.89 | 149.36 | 150.71 | 148.01 | 141731 |
1738193700 | 147.75 | -0.39 | -0.26 | 147.38999 | 149.275 | 147.22 | 232828 |
1738107300 | 148.13999 | 2.4 | 1.65 | 145.34 | 148.56 | 145.04 | 275866 |
1738020900 | 145.74 | -3.11 | -2.09 | 146.82 | 149.21 | 144.525 | 157450 |
1737761700 | 148.85 | -2.15 | -1.42 | 149.57 | 149.57 | 147.8649 | 192882 |
1737675300 | 151 | 0 | 0.00 | 151 | 151 | 151 | 0 |
1737588900 | 151 | -0.2 | -0.13 | 151.51 | 154.1634 | 150.86 | 239296 |
1737502500 | 151.19999 | 1.57 | 1.05 | 150.435 | 151.785 | 149.41 | 195135 |
1737156900 | 149.63 | 1.97 | 1.33 | 149.69999 | 150.38 | 148.03 | 202809 |
1737070500 | 147.66 | -1.48 | -0.99 | 149.88999 | 149.88999 | 147.38 | 138842 |
1736984100 | 149.13999 | 0.92 | 0.62 | 151.5 | 151.5 | 144.97999 | 214316 |
1736897700 | 148.22 | 2.04 | 1.40 | 146.58 | 149.04 | 145.68 | 172614 |
1736811300 | 146.18 | -1.3 | -0.88 | 145.13999 | 146.63 | 143.18 | 235853 |
1736552100 | 147.47999 | -4.25 | -2.80 | 148.47 | 148.65 | 146.5 | 224551 |
1736379300 | 151.72999 | 1.01 | 0.67 | 148.99 | 153.34 | 145.02 | 220037 |
1736292900 | 150.72 | -0.03 | -0.02 | 151 | 153.13999 | 149.24 | 388316 |
1736206500 | 150.75 | -1.25 | -0.82 | 152.65 | 155.38999 | 150 | 262194 |
1735947300 | 152 | 1.07 | 0.71 | 151.51 | 152.805 | 150.33 | 124822 |
1735860900 | 150.93 | -1.84 | -1.20 | 154.25 | 155.34 | 150.38 | 108018 |
1735688100 | 152.77 | 0.48 | 0.32 | 152.87 | 154.72999 | 151.91 | 74346 |
1735601700 | 152.29 | -2.45 | -1.58 | 152.79 | 153.16999 | 150.38999 | 70602 |
1735342500 | 154.74 | -1.68 | -1.07 | 155.6 | 156.88 | 152.41 | 124116 |
1735256100 | 156.41999 | 0.86 | 0.55 | 154.32 | 157.11 | 154.28 | 79785 |
1735077840 | 155.56 | 1.74 | 1.13 | 153.85 | 155.88 | 152.75 | 44572 |
1734996900 | 153.82 | 0.32 | 0.21 | 152.88999 | 155 | 151.99 | 189664 |
1734737700 | 153.5 | 0.04 | 0.03 | 152.38999 | 155.28 | 151.99 | 527643 |
1734651300 | 153.46 | -2.95 | -1.89 | 158.04499 | 159 | 153.07 | 342700 |
1734564900 | 156.41 | -9.24 | -5.58 | 166.285 | 167.85 | 154.66 | 231845 |
1734478500 | 165.65 | -5.54 | -3.24 | 170.55 | 171.31 | 164.97999 | 167323 |
1734392100 | 171.19 | 4.99 | 3.00 | 165.335 | 173.16 | 164.46 | 224277 |
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