Hot Features
プレミアム
Novanta Inc (NOVT)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -4.70145745181 | 148.89 | 150.18 | 136.0225 | 256537 | 143.04493385 | CS |
| 4 | -7.43 | -4.97589070453 | 149.32 | 153.2 | 136.0225 | 267215 | 144.60654627 | CS |
| 12 | -24.5 | -14.7244425747 | 166.39 | 173.16 | 136.0225 | 220379 | 148.90667737 | CS |
| 26 | -30.22 | -17.5585381442 | 172.11 | 184.11 | 136.0225 | 190624 | 160.0313865 | CS |
| 52 | -30.56 | -17.7210785735 | 172.45 | 187.12 | 136.0225 | 164857 | 163.70591555 | CS |
| 156 | 7.66 | 5.70662296059 | 134.23 | 187.605 | 110.84 | 165584 | 152.46488724 | CS |
| 260 | 53.43 | 60.4001808727 | 88.46 | 187.605 | 66.44 | 144261 | 143.94081405 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734132900 | 166.19999 | -1.1 | -0.66 | 167.18 | 167.3 | 164.63 | 142000 |
| 1734046500 | 167.3 | 0.43 | 0.26 | 166.38999 | 168.04 | 166.135 | 104254 |
| 1733960100 | 166.87 | 1.1 | 0.66 | 167 | 169.635 | 166.27 | 155232 |
| 1733873700 | 165.77 | -0.3 | -0.18 | 164.63999 | 168.17 | 163.63999 | 232283 |
| 1733787300 | 166.07 | 0.36 | 0.22 | 167.74 | 169.035 | 165.3 | 185853 |
| 1733528100 | 165.71 | -0.55 | -0.33 | 167.495 | 167.82 | 164.96 | 156868 |
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
