Navitas Semiconductor Corporation【NVTS】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	-1.585	-9.14071510957	17.34	18.28	14.03	19291372	16.28785458	CS
4	-10.495	-39.980952381	26.25	26.4292	14.03	25524758	20.87866818	CS
12	6.385	68.1430096051	9.37	34.17	9.12	35060573	20.82900459	CS
26	6.735	74.667405765	9.02	34.17	7.35	28005347	16.05374254	CS
52	9.425	148.894154818	6.33	34.17	5.44	28832103	12.62244413	CS
156	5.325	51.0546500479	10.43	34.17	1.52	14469525	10.20012014	CS
260	1.775	12.6967095851	13.98	34.17	1.52	9766217	10.0992701	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	14.46	-2.07	-12.52	16.42	16.6	14.03	29387939
1782945300	16.53	-1.39	-7.76	17.35	17.5	16.46	15182997
1782858900	17.92	0.18	1.01	17.5	18.28	17.36	15046439
1782772500	17.74	0.44	2.54	17.34	18.15	16.55	17548111
1782513300	17.3	-0.4	-2.26	17.05	17.72	16.8045	24336094
1782426900	17.7	-0.62	-3.38	19.5	19.568	17.22	21585024
1782340500	18.32	-3.08	-14.39	21.085	21.13	17.42	34178970
1782254100	21.4	-2.3	-9.70	21.666	23.69	21.01	20885620
1782167700	23.7	-0.32	-1.33	24.465	24.66	23	26663029
1781822100	24.02	1.68	7.52	23.615	24.23	22.925	23293237
1781735700	22.34	0.25	1.13	23.08	23.63	22.3	20028927
1781649300	22.09	-1.64	-6.91	23.11	23.79	21.9	22003660
1781562900	23.73	0.34	1.45	25.15	26.1799	22.96	35855081
1781303700	23.39	1.18	5.31	21.88	24.585	21.85	28767612
1781217300	22.21	1.71	8.34	20.78	22.35	20.27	23183339
1781130900	20.5	-2.35	-10.28	22.12	22.97	20.4101	29880511
1781044500	22.85	-1.63	-6.66	24.47	25	20.7	42695572
1780958100	24.48	-0.6	-2.39	26.25	26.4292	23.96	28899818
1780698900	25.08	-5.59	-18.23	29.115	29.4	24.38	36576502
1780612500	30.67	-0.17	-0.55	28.82	31.55	28.2	41154177
1780526100	30.84	4.98	19.26	30.63	34.17	29.7	112027049
1780439700	25.86	1	4.02	26.52	27.8387	25.53	25489942
1780353300	24.86	-1.74	-6.54	25.42	25.5237	23.59	24939769
1780094100	26.6	-1.91	-6.70	28.8	28.8	26.08	23108926
1780007700	28.51	-0.37	-1.28	29.14	29.8	27.73	21143155
1779921300	28.88	-2.91	-9.15	31.81	31.94	28.365	36016101
1779834900	31.79	2.54	8.68	31.355	33.82	30.6	49972595
1779489300	29.25	4.87	19.98	24.61	29.5	24.41	51074843
1779402900	24.38	1.39	6.05	22.465	25.2	22.3	37671092
1779316500	22.99	3.56	18.32	20.075	23.37	19.95	37466096
1779230100	19.43	-0.24	-1.22	19.07	19.6999	17.5	24352089
1779143700	19.67	-1.65	-7.74	21.63	21.76	18.825	30582222
1778884500	21.32	-1	-4.48	20.71	21.58	19.54	31530340
1778798100	22.32	1.15	5.43	21.14	23.39	20.395	39996226
1778711700	21.17	1.92	9.97	20.81	21.68	19.6501	39151260
1778625300	19.25	-3.4	-15.01	21.9	22	18.67	47123632
1778538900	22.65	4.45	24.45	18.2	23.82	18.13	70781672
1778279700	18.2	2.41	15.26	15.885	18.2	15.6	34747843
1778193300	15.79	-0.89	-5.34	16.59	16.739999	14.95	28566301
1778106900	16.68	-0.87	-4.96	16.96	17.76	15.81	36522446
1778020500	17.55	1.63	10.24	16.2	18.14	15.7	40467026
1777934100	15.92	-1.53	-8.77	17.73	18	15.82	27162413
1777674900	17.45	0.95	5.76	16.45	18.03	15.81	30035570
1777588500	16.5	1.02	6.59	15.53	16.559999	15.02	24538135
1777502100	15.48	0.36	2.38	15.57	15.57	14.14	27708891
1777415700	15.12	-3.18	-17.38	17.19	17.23	14.81	37045648
1777329300	18.3	1.02	5.90	17.23	18.36	16.21	32766714
1777070100	17.28	-1.23	-6.65	19.12	19.79	16.9	46784536
1776983700	18.51	0.04	0.22	18.07	19.44	17.64	53393706
1776897300	18.47	3.14	20.48	16.125	18.67	16.01	83562292
1776810900	15.33	2.13	16.14	14.445	16.61	14.19	87559261
1776724500	13.2	0.88	7.14	12.13	13.42	11.93	31362539
1776465300	12.32	-0.05	-0.40	12.2	12.87	11.85	36653197
1776378900	12.37	2.11	20.57	10.45	12.41	10.08	50549457
1776292500	10.26	0.39	3.95	9.9	10.38	9.76	19197724
1776206100	9.8699999	0.05	0.51	10.24	10.33	9.53	17065560
1776119700	9.82	0.28	2.94	9.3699999	9.86	9.1199999	13508425
1775860500	9.5399999	0.12	1.27	9.48	9.93	9.4	14390096
1775774100	9.42	-0.13	-1.36	9.46	9.93	9.3699999	16107854
1775687700	9.55	0.98	11.44	9.51	10.015	9.1401	30992043
1775601300	8.57	-0.27	-3.00	8.66	8.725	8.28	9272990
1775514900	8.835	0.04	0.40	8.7899999	9.05	8.6301	9491458