Hot Features
プレミアム
NV5 Global Inc (NVEE)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -1.08 | -5.42168674699 | 19.92 | 20.31 | 18.59 | 596529 | 19.34865597 | CS |
| 4 | -2.85 | -13.1396957123 | 21.69 | 22.475 | 18.59 | 480464 | 20.57552266 | CS |
| 12 | -4.3725 | -18.8368336026 | 23.2125 | 25.96 | 18.59 | 376217 | 22.02293882 | CS |
| 26 | -4.17 | -18.1225554107 | 23.01 | 26.135 | 18.59 | 222950 | 22.35574782 | CS |
| 52 | -9.23 | -32.882080513 | 28.07 | 28.7525 | 18.59 | 150214 | 22.91979357 | CS |
| 156 | -14.3225 | -43.1888428194 | 33.1625 | 38.742 | 18.59 | 102140 | 25.89022381 | CS |
| 260 | 6.5725 | 53.576523334 | 12.2675 | 38.742 | 6.75 | 102857 | 22.98926538 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734996900 | 18.84 | -0.19 | -1.00 | 19 | 19 | 18.63 | 405422 |
| 1734737700 | 19.03 | 0.07 | 0.37 | 18.71 | 19.19 | 18.59 | 1054578 |
| 1734651300 | 18.96 | -0.36 | -1.86 | 19.45 | 19.75 | 18.96 | 414618 |
| 1734564900 | 19.32 | -0.18 | -0.92 | 19.91 | 20.125 | 19.155 | 363464 |
| 1734478500 | 19.5 | -0.47 | -2.35 | 19.74 | 19.89 | 19.31 | 440277 |
| 1734392100 | 19.97 | 0.05 | 0.25 | 19.92 | 20.31 | 19.7921 | 709709 |
| 1734132900 | 19.92 | -0.08 | -0.40 | 19.92 | 20.24 | 19.735 | 883147 |
| 1734046500 | 20 | -0.58 | -2.82 | 20.55 | 20.75 | 19.97 | 419947 |
| 1733960100 | 20.58 | -0.66 | -3.11 | 21.43 | 21.485 | 20.56 | 383014 |
| 1733873700 | 21.24 | 0.28 | 1.34 | 20.89 | 21.5 | 20.68 | 447108 |
| 1733787300 | 20.96 | 0.03 | 0.14 | 21.2 | 21.505 | 20.88 | 307234 |
| 1733528100 | 20.93 | 0.11 | 0.53 | 21.03 | 21.13 | 20.86 | 264875 |
| 1733441700 | 20.82 | -0.4 | -1.89 | 21.23 | 21.42 | 20.79 | 304561 |
| 1733355300 | 21.22 | -0.2 | -0.93 | 21.42 | 21.58 | 21.17 | 340725 |
| 1733268900 | 21.42 | -0.29 | -1.34 | 21.69 | 21.83 | 21.05 | 390601 |
| 1733182500 | 21.71 | -0.05 | -0.23 | 21.76 | 21.91 | 21.4 | 323681 |
| 1732917840 | 21.76 | 0.17 | 0.79 | 21.77 | 21.805 | 21.58 | 200122 |
| 1732750500 | 21.59 | -0.58 | -2.62 | 22.23 | 22.42 | 21.58 | 375712 |
| 1732664100 | 22.17 | 0.06 | 0.27 | 22.06 | 22.38 | 21.93 | 828902 |
| 1732577700 | 22.11 | 0.61 | 2.84 | 21.69 | 22.475 | 21.69 | 676536 |
| 1732318500 | 21.5 | -0.31 | -1.42 | 21.94 | 22.09 | 21.4 | 353072 |
| 1732232100 | 21.81 | 0.01 | 0.05 | 22.05 | 22.18 | 21.79 | 380378 |
| 1732145700 | 21.8 | -0.43 | -1.93 | 22.14 | 22.22 | 21.71 | 317992 |
| 1732059300 | 22.23 | 0.26 | 1.18 | 21.8 | 22.56 | 21.8 | 570457 |
| 1731972900 | 21.97 | 0.01 | 0.05 | 22.21 | 22.37 | 21.74 | 422296 |
| 1731713700 | 21.96 | -0.54 | -2.40 | 22.67 | 22.75 | 21.83 | 442053 |
| 1731627300 | 22.5 | -0.85 | -3.64 | 23.35 | 23.44 | 22.46 | 609422 |
| 1731540900 | 23.35 | -0.09 | -0.38 | 23.49 | 23.7 | 23.32 | 505500 |
| 1731454500 | 23.44 | -0.31 | -1.31 | 23.78 | 23.9 | 23.42 | 423184 |
| 1731368100 | 23.75 | 0.4 | 1.71 | 23.59 | 23.84 | 23.4 | 405488 |
| 1731108900 | 23.35 | -1.92 | -7.60 | 24.99 | 25.12 | 23 | 842015 |
| 1731022500 | 25.27 | -0.15 | -0.59 | 25.35 | 25.96 | 25.27 | 612117 |
| 1730936100 | 25.42 | 1.37 | 5.70 | 24.98 | 25.8056 | 24.98 | 562578 |
| 1730849700 | 24.05 | 0.76 | 3.26 | 23.36 | 24.14 | 23.36 | 333047 |
| 1730763300 | 23.29 | 0.32 | 1.39 | 22.9 | 23.555 | 22.89 | 351514 |
| 1730500500 | 22.97 | 0.12 | 0.53 | 22.99 | 23.215 | 22.83 | 303710 |
| 1730414100 | 22.85 | -0.65 | -2.77 | 23.36 | 23.36 | 22.62 | 379630 |
| 1730327700 | 23.5 | 0.52 | 2.26 | 22.91 | 23.58 | 22.81 | 541563 |
| 1730241300 | 22.98 | 0.54 | 2.41 | 22.3 | 23.019 | 21.92 | 387576 |
| 1730154900 | 22.44 | 0.56 | 2.56 | 22.11 | 22.58 | 22.045 | 401041 |
| 1729895700 | 21.88 | -0.12 | -0.55 | 22.11 | 22.21 | 21.54 | 261412 |
| 1729809300 | 22 | -0.29 | -1.30 | 22.39 | 22.66 | 21.84 | 635683 |
| 1729722900 | 22.29 | -0.93 | -4.01 | 23.07 | 23.22 | 22.12 | 452479 |
| 1729636500 | 23.22 | -0.2 | -0.85 | 23.38 | 23.48 | 23.1932 | 243884 |
| 1729550100 | 23.42 | -0.1 | -0.43 | 23.45 | 23.6 | 23.3201 | 163593 |
| 1729290900 | 23.52 | -0.05 | -0.21 | 23.61 | 23.76 | 23.21 | 261631 |
| 1729204500 | 23.57 | -0.11 | -0.46 | 23.76 | 23.76 | 23.17 | 232489 |
| 1729118100 | 23.68 | 0.29 | 1.24 | 23.44 | 23.86 | 23.315 | 209990 |
| 1729031700 | 23.39 | -0.08 | -0.34 | 23.45 | 23.815 | 23.34 | 219539 |
| 1728945300 | 23.47 | 0.39 | 1.69 | 23.21 | 23.5 | 22.98 | 219641 |
| 1728686100 | 23.08 | 0.28 | 1.25 | 22.65 | 23.3 | 22.65 | 292833 |
| 1728599700 | 22.795 | -0.53 | -2.25 | 23.195 | 23.28 | 22.785 | 344804 |
| 1728513300 | 23.32 | 0.3 | 1.31 | 23.0875 | 23.5075 | 23.075 | 281628 |
| 1728426900 | 23.0175 | 0.35 | 1.54 | 22.905 | 23.2175 | 22.775 | 415368 |
| 1728340500 | 22.6675 | -0.3 | -1.30 | 23 | 23 | 22.46 | 454664 |
| 1728081300 | 22.965 | 0.25 | 1.12 | 23.055 | 23.5 | 22.82525 | 303788 |
| 1727994900 | 22.71 | -0.17 | -0.74 | 22.7525 | 22.92 | 22.525 | 271100 |
| 1727908500 | 22.88 | -0.11 | -0.49 | 22.945 | 23.17125 | 22.74125 | 304456 |
| 1727822100 | 22.9925 | -0.38 | -1.62 | 23.2525 | 23.3575 | 22.9025 | 213396 |
| 1727735700 | 23.37 | 0.04 | 0.18 | 23.2125 | 23.3725 | 23.0425 | 424200 |
| 1727476500 | 23.3275 | 0.07 | 0.32 | 23.3425 | 23.385 | 23.0625 | 361948 |
| 1727390100 | 23.2525 | 0.26 | 1.12 | 23.1525 | 23.55 | 23.1525 | 477588 |
| 1727303700 | 22.995 | 0.2 | 0.88 | 22.9325 | 23.06 | 22.745 | 585548 |
| 1727217300 | 22.795 | 0.13 | 0.57 | 22.83 | 22.86 | 22.63375 | 375748 |
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
