Hot Features
プレミアム
Northern Technologies International Corporation (NTIC)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -2.8384279476 | 13.74 | 13.74 | 12.84 | 16525 | 13.19752865 | CS |
| 4 | 0.31 | 2.3773006135 | 13.04 | 14.75 | 12.01 | 12995 | 12.97052933 | CS |
| 12 | 0.44 | 3.40821068939 | 12.91 | 14.75 | 11.8 | 16245 | 12.64867665 | CS |
| 26 | -4.35 | -24.5762711864 | 17.7 | 18.98 | 11.72 | 36289 | 15.08916182 | CS |
| 52 | 1.26 | 10.4218362283 | 12.09 | 19.6331 | 10.08 | 29981 | 14.96653961 | CS |
| 156 | -3.53 | -20.9123222749 | 16.88 | 19.6331 | 9.05 | 16698 | 13.91040112 | CS |
| 260 | 1.28 | 10.6048053024 | 12.07 | 21.5 | 4.695 | 16359 | 13.19758631 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731627300 | 13.35 | 0.04 | 0.30 | 13.45 | 13.55 | 13.1 | 11379 |
| 1731540900 | 13.31 | 0.33 | 2.54 | 13.06 | 13.4799 | 12.98 | 23122 |
| 1731454500 | 12.98 | -0.59 | -4.35 | 13.64 | 13.66 | 12.93 | 21916 |
| 1731368100 | 13.57 | 0.64 | 4.95 | 13.09 | 13.68 | 13.06 | 11896 |
| 1731108900 | 12.93 | -0.56 | -4.15 | 13.74 | 13.74 | 12.84 | 14694 |
| 1731022500 | 13.49 | -0.35 | -2.53 | 13.94 | 14.22 | 13.39 | 15927 |
| 1730936100 | 13.84 | 0.69 | 5.25 | 13.37 | 14.75 | 13.37 | 29607 |
| 1730849700 | 13.15 | 0.55 | 4.37 | 12.76 | 13.17 | 12.68 | 11128 |
| 1730763300 | 12.6 | -0.25 | -1.95 | 12.94 | 13.08 | 12.42 | 21744 |
| 1730500500 | 12.85 | 0.14 | 1.10 | 12.85 | 13.06 | 12.76 | 6370 |
| 1730414100 | 12.71 | -0.1 | -0.78 | 12.9 | 12.97 | 12.71 | 8317 |
| 1730327700 | 12.81 | 0.25 | 1.99 | 12.67 | 12.98 | 12.57 | 7509 |
| 1730241300 | 12.56 | 0.04 | 0.32 | 12.59 | 12.725 | 12.5 | 8948 |
| 1730154900 | 12.52 | 0.16 | 1.29 | 12.51 | 12.665 | 12.36 | 6067 |
| 1729895700 | 12.36 | 0.14 | 1.15 | 12.38 | 12.45 | 12.22 | 14363 |
| 1729809300 | 12.22 | -0.37 | -2.94 | 12.52 | 12.62 | 12.2 | 11370 |
| 1729722900 | 12.59 | 0.3 | 2.44 | 12.13 | 12.59 | 12.01 | 12587 |
| 1729636500 | 12.29 | 0.09 | 0.74 | 12.35 | 12.35 | 12.11 | 8291 |
| 1729550100 | 12.2 | -0.49 | -3.86 | 12.78 | 12.81 | 12.17 | 7806 |
| 1729290900 | 12.69 | -0.36 | -2.76 | 13.04 | 13.06 | 12.69 | 8970 |
| 1729204500 | 13.05 | -0.11 | -0.84 | 13.2 | 13.22 | 12.99 | 8388 |
| 1729118100 | 13.16 | 0.48 | 3.79 | 12.83 | 13.18 | 12.82 | 9885 |
| 1729031700 | 12.68 | 0.18 | 1.44 | 12.54 | 13.13 | 12.49 | 26072 |
| 1728945300 | 12.5 | -0.15 | -1.19 | 12.56 | 12.88 | 12.5 | 25148 |
| 1728686100 | 12.65 | 0.21 | 1.69 | 12.47 | 12.74 | 12.1201 | 9212 |
| 1728599700 | 12.44 | 0.16 | 1.30 | 12.26 | 12.62 | 12.035 | 22556 |
| 1728513300 | 12.28 | 0.07 | 0.57 | 12.2 | 12.4 | 12.2 | 4956 |
| 1728426900 | 12.21 | -0.12 | -0.97 | 12.38 | 12.38 | 12.09 | 7711 |
| 1728340500 | 12.33 | -0.07 | -0.56 | 12.44 | 12.44 | 12.2401 | 6649 |
| 1728081300 | 12.4 | 0.51 | 4.29 | 12.01 | 12.425 | 11.83 | 22742 |
| 1727994900 | 11.89 | -0.05 | -0.42 | 11.8 | 11.94 | 11.8 | 11873 |
| 1727908500 | 11.94 | -0.17 | -1.40 | 12.12 | 12.2 | 11.94 | 15314 |
| 1727822100 | 12.11 | -0.18 | -1.46 | 12.36 | 12.57 | 12.05 | 17973 |
| 1727735700 | 12.29 | 0.14 | 1.15 | 12.21 | 12.29 | 12.14 | 8041 |
| 1727476500 | 12.15 | -0.17 | -1.38 | 12.31 | 12.35 | 12.085 | 7511 |
| 1727390100 | 12.32 | 0.41 | 3.44 | 12.01 | 12.46 | 11.94 | 14478 |
| 1727303700 | 11.91 | -0.06 | -0.50 | 11.9 | 12.1424 | 11.8 | 13572 |
| 1727217300 | 11.97 | -0.17 | -1.40 | 12.17 | 12.3459 | 11.875 | 26607 |
| 1727130900 | 12.14 | 0.06 | 0.50 | 12.23 | 12.4064 | 12.05 | 17802 |
| 1726871700 | 12.08 | -0.64 | -5.03 | 12.78 | 13.075 | 12.06 | 81459 |
| 1726785300 | 12.72 | 0.56 | 4.61 | 12.34 | 12.73 | 12.25 | 14778 |
| 1726698900 | 12.16 | -0.26 | -2.09 | 12.53 | 12.63 | 12.15 | 27957 |
| 1726612500 | 12.42 | 0.09 | 0.73 | 12.35 | 12.69 | 12.35 | 13053 |
| 1726526100 | 12.33 | -0.2 | -1.60 | 12.64 | 12.64 | 12.31 | 13882 |
| 1726266900 | 12.53 | 0.37 | 3.04 | 12.25 | 12.76 | 12.0557 | 18593 |
| 1726180500 | 12.16 | 0.14 | 1.16 | 12.32 | 13.1 | 12.04 | 27894 |
| 1726094100 | 12.02 | -0.21 | -1.72 | 12.15 | 12.26 | 11.805 | 17739 |
| 1726007700 | 12.23 | 0.01 | 0.08 | 12.26 | 12.42 | 12.14 | 12067 |
| 1725921300 | 12.22 | -0.28 | -2.24 | 12.5 | 12.62 | 12.1 | 18659 |
| 1725662100 | 12.5 | -0.55 | -4.21 | 13.08 | 13.2745 | 12.5 | 34650 |
| 1725575700 | 13.05 | -0.45 | -3.33 | 13.46 | 13.54 | 13.02 | 10283 |
| 1725489300 | 13.5 | 0.43 | 3.29 | 13.07 | 13.81 | 13.07 | 28839 |
| 1725402900 | 13.07 | -0.07 | -0.53 | 13.11 | 13.32 | 12.88 | 8954 |
| 1725057300 | 13.14 | -0.22 | -1.65 | 13.36 | 13.55 | 12.96 | 11779 |
| 1724970900 | 13.36 | -0.02 | -0.15 | 13.42 | 13.6 | 13.0501 | 13549 |
| 1724884500 | 13.38 | 0.21 | 1.59 | 13.27 | 13.42 | 13.08 | 9344 |
| 1724798100 | 13.17 | -0.66 | -4.77 | 13.88 | 13.88 | 13.0519 | 13459 |
| 1724711700 | 13.83 | 0.47 | 3.52 | 13.46 | 13.99 | 13.35 | 38930 |
| 1724452500 | 13.36 | 0.6 | 4.70 | 12.91 | 13.49 | 12.91 | 12185 |
| 1724366100 | 12.76 | -0.11 | -0.85 | 12.84 | 12.89 | 12.75 | 5184 |
| 1724279700 | 12.87 | 0.37 | 2.96 | 12.55 | 12.87 | 12.46 | 9036 |
| 1724193300 | 12.5 | -0.23 | -1.81 | 12.76 | 12.82 | 12.42 | 10267 |
| 1724106900 | 12.73 | 0.06 | 0.47 | 12.75 | 12.75 | 12.55 | 15352 |
| 1723847700 | 12.67 | -0.3 | -2.31 | 12.97 | 13.1621 | 12.62 | 11985 |
| 1723761300 | 12.97 | 0.31 | 2.45 | 12.86 | 13.3384 | 12.86 | 13405 |
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
