Hot Features
プレミアム
Navitas Semiconductor Corporation (NVTS)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 1.21 | 43.6823104693 | 2.77 | 4.145 | 2.74 | 9535310 | 3.74133106 | CS |
| 4 | 1.44 | 56.6929133858 | 2.54 | 4.6556 | 2.48 | 10217232 | 3.62300883 | CS |
| 12 | 1.49 | 59.8393574297 | 2.49 | 4.6556 | 1.75 | 5354425 | 3.13809112 | CS |
| 26 | 0.04 | 1.0152284264 | 3.94 | 4.93 | 1.75 | 3863584 | 3.14041801 | CS |
| 52 | -4.45 | -52.7876631079 | 8.43 | 8.43 | 1.75 | 3306910 | 3.91790387 | CS |
| 156 | -11.02 | -73.4666666667 | 15 | 17.338 | 1.75 | 2167020 | 5.56803934 | CS |
| 260 | -10 | -71.530758226 | 13.98 | 22.19 | 1.75 | 2157760 | 6.16439268 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.03 | -0.09 | -2.18 | 4.14 | 4.17 | 3.83 | 5114848 |
| 1735256100 | 4.12 | 0.14 | 3.52 | 3.94 | 4.13 | 3.78 | 6138533 |
| 1735077840 | 3.98 | 0.12 | 3.11 | 4.12 | 4.1449999 | 3.78 | 7800706 |
| 1734996900 | 3.86 | 0.69 | 21.77 | 3.25 | 3.95 | 3.23 | 13972605 |
| 1734737700 | 3.17 | 0.36 | 12.81 | 2.77 | 3.29 | 2.74 | 10229397 |
| 1734651300 | 2.81 | -0.49 | -14.85 | 3.32 | 3.44 | 2.7799999 | 8593335 |
| 1734564900 | 3.3 | 0.04 | 1.23 | 3.31 | 3.64 | 3.18 | 9840109 |
| 1734478500 | 3.2599999 | 0.02 | 0.62 | 3.25 | 3.41 | 3.1 | 6707828 |
| 1734392100 | 3.24 | -0.2 | -5.81 | 3.4 | 3.43 | 3.17 | 9111906 |
| 1734132900 | 3.44 | -0.16 | -4.44 | 3.75 | 3.78 | 3.42 | 7409464 |
| 1734046500 | 3.6 | -0.48 | -11.76 | 3.95 | 4.14 | 3.56 | 12027396 |
| 1733960100 | 4.08 | -0.27 | -6.21 | 4.45 | 4.53 | 4.05 | 9495767 |
| 1733873700 | 4.35 | 0.02 | 0.46 | 4.5 | 4.5477 | 4.03 | 12539685 |
| 1733787300 | 4.33 | 0.57 | 15.01 | 4.1 | 4.6556 | 3.78 | 18990848 |
| 1733528100 | 3.765 | -0.01 | -0.13 | 4 | 4.2699999 | 3.67 | 12927306 |
| 1733441700 | 3.77 | 0.56 | 17.45 | 3.46 | 3.99 | 3.42 | 15030811 |
| 1733355300 | 3.21 | 0.07 | 2.23 | 3.4 | 3.8 | 3.15 | 13663023 |
| 1733268900 | 3.14 | 0.12 | 3.97 | 3 | 3.29 | 2.91 | 8193318 |
| 1733182500 | 3.02 | 0.27 | 9.82 | 2.8 | 3.1 | 2.77 | 6976337 |
| 1732917840 | 2.75 | 0.29 | 11.79 | 2.54 | 2.89 | 2.48 | 4479038 |
| 1732750500 | 2.46 | -0.09 | -3.53 | 2.55 | 2.59 | 2.335 | 3017203 |
| 1732664100 | 2.55 | -0.23 | -8.27 | 2.7599999 | 2.84 | 2.5099999 | 4984044 |
| 1732577700 | 2.7799999 | 0.36 | 14.88 | 2.61 | 2.82 | 2.54 | 7764320 |
| 1732318500 | 2.42 | 0.4 | 19.80 | 2.06 | 2.47 | 2.055 | 7778819 |
| 1732232100 | 2.02 | 0.19 | 10.38 | 1.85 | 2.045 | 1.81 | 2842422 |
| 1732145700 | 1.83 | -0.03 | -1.61 | 1.87 | 1.87 | 1.79 | 1505560 |
| 1732059300 | 1.86 | 0.08 | 4.20 | 1.77 | 1.876 | 1.7601 | 1670451 |
| 1731972900 | 1.785 | 0 | 0.28 | 1.79 | 1.84 | 1.75 | 2050243 |
| 1731713700 | 1.78 | -0.1 | -5.32 | 1.88 | 1.88 | 1.7601 | 2457096 |
| 1731627300 | 1.88 | 0.09 | 5.03 | 1.84 | 1.93 | 1.8 | 3342395 |
| 1731540900 | 1.79 | -0.09 | -4.79 | 1.9 | 1.92 | 1.77 | 5145552 |
| 1731454500 | 1.88 | -0.16 | -7.84 | 2 | 2.0299999 | 1.87 | 4673011 |
| 1731368100 | 2.04 | -0.12 | -5.56 | 2.17 | 2.185 | 1.98 | 4831901 |
| 1731108900 | 2.16 | -0.04 | -1.82 | 2.2 | 2.27 | 2.13 | 2911467 |
| 1731022500 | 2.2 | -0.1 | -4.35 | 2.27 | 2.3297 | 2.185 | 3436522 |
| 1730936100 | 2.3 | -0.06 | -2.54 | 2.36 | 2.4 | 2.24 | 3530530 |
| 1730849700 | 2.36 | -0.25 | -9.58 | 2.25 | 2.5 | 2.2 | 6119301 |
| 1730763300 | 2.61 | 0.03 | 1.16 | 2.69 | 2.69 | 2.5 | 4587647 |
| 1730500500 | 2.58 | 0.11 | 4.45 | 2.5099999 | 2.64 | 2.5 | 1987102 |
| 1730414100 | 2.47 | -0.2 | -7.49 | 2.65 | 2.669 | 2.43 | 2951882 |
| 1730327700 | 2.67 | -0.18 | -6.32 | 2.8 | 2.815 | 2.67 | 2548177 |
| 1730241300 | 2.85 | 0.07 | 2.52 | 2.86 | 2.9 | 2.72 | 3161796 |
| 1730154900 | 2.7799999 | 0.23 | 9.02 | 2.6 | 2.91 | 2.56 | 3982857 |
| 1729895700 | 2.55 | 0.05 | 2.00 | 2.54 | 2.64 | 2.5 | 1980465 |
| 1729809300 | 2.5 | 0.01 | 0.40 | 2.49 | 2.56 | 2.47 | 1383027 |
| 1729722900 | 2.49 | -0.11 | -4.23 | 2.6 | 2.6349999 | 2.4301 | 1831070 |
| 1729636500 | 2.6 | 0.04 | 1.56 | 2.55 | 2.6549999 | 2.54 | 2020793 |
| 1729550100 | 2.56 | 0.01 | 0.39 | 2.54 | 2.56 | 2.4501 | 1903479 |
| 1729290900 | 2.55 | -0.01 | -0.39 | 2.59 | 2.65 | 2.515 | 1617018 |
| 1729204500 | 2.56 | -0.03 | -1.16 | 2.66 | 2.7 | 2.55 | 2105762 |
| 1729118100 | 2.59 | 0.08 | 3.19 | 2.5299999 | 2.61 | 2.5099999 | 1581778 |
| 1729031700 | 2.5099999 | -0.01 | -0.40 | 2.55 | 2.6499 | 2.48 | 1605150 |
| 1728945300 | 2.52 | -0.03 | -1.18 | 2.55 | 2.575 | 2.485 | 1493033 |
| 1728686100 | 2.55 | 0.14 | 5.81 | 2.38 | 2.63 | 2.38 | 2078014 |
| 1728599700 | 2.41 | -0.07 | -2.82 | 2.43 | 2.445 | 2.36 | 1178154 |
| 1728513300 | 2.48 | 0.11 | 4.64 | 2.37 | 2.5 | 2.34 | 1623877 |
| 1728426900 | 2.37 | -0.05 | -2.07 | 2.41 | 2.419 | 2.35 | 1050189 |
| 1728340500 | 2.42 | -0.02 | -0.82 | 2.44 | 2.5 | 2.37 | 1663490 |
| 1728081300 | 2.44 | 0.05 | 2.09 | 2.49 | 2.516 | 2.37 | 1609231 |
| 1727994900 | 2.39 | -0.09 | -3.63 | 2.44 | 2.47 | 2.35 | 1946986 |
| 1727908500 | 2.48 | 0.18 | 7.83 | 2.32 | 2.52 | 2.3 | 2879005 |
| 1727822100 | 2.3 | -0.15 | -6.12 | 2.42 | 2.47 | 2.2799999 | 2384929 |
| 1727735700 | 2.45 | -0.13 | -5.04 | 2.58 | 2.63 | 2.425 | 2298452 |
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
