Novanta Inc【NOVT】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	-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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

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