NOVONIX Ltd【NVX】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	0.0093	2.00863930886	0.463	0.4799	0.433	243120	0.4520781	DR
4	-0.2127	-31.0510948905	0.685	0.72	0.424	387436	0.52313527	DR
12	-0.3377	-41.6913580247	0.81	0.87	0.424	339518	0.62623326	DR
26	-0.9777	-67.4275862069	1.45	1.46	0.424	527845	0.87201567	DR
52	-0.6277	-57.0636363636	1.1	3.86	0.424	1300124	1.74140406	DR
156	-2.1777	-82.1773584906	2.65	3.86	0.424	501277	1.76205971	DR
260	-23.0677	-97.9936278675	23.54	24	0.424	350526	1.9232444	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	0.472	0.02405	5.37	0.459	0.4723	0.4511	538402
1783636500	0.44795	0.00165	0.37	0.4477	0.455	0.44	93448
1783550100	0.4463	-0.0021	-0.47	0.44	0.4501	0.4394	164103
1783463700	0.4484	-0.0084	-1.84	0.4568	0.4568	0.4387	243078
1783377300	0.4568	0.0082	1.83	0.463	0.4799	0.433	471850
1783031700	0.4486	0.0069	1.56	0.45	0.47729	0.439101	192395
1782945300	0.4417	-0.0183	-3.98	0.447	0.4611	0.4417	224828
1782858900	0.46	0.0182	4.12	0.4492	0.4676	0.4419	356554
1782772500	0.4418	-0.0074	-1.65	0.44	0.4448	0.424	493382
1782513300	0.4492	0.0041	0.92	0.4513	0.4597	0.44	106354
1782426900	0.4451	-0.005	-1.11	0.46	0.4623	0.433	221488
1782340500	0.4501	-0.0248	-5.22	0.468	0.48	0.4406	301685
1782254100	0.4749	-0.0106	-2.18	0.48	0.499	0.47	326403
1782167700	0.4855	-0.0449	-8.47	0.5304	0.535	0.485	441637
1781822100	0.5304	-0.0235	-4.24	0.5931999	0.5931999	0.53	407284
1781735700	0.5538999	-0.1501	-21.32	0.58	0.61	0.524	1848243
1781649300	0.704	0	0.00	0.704	0.704	0.704	0
1781562900	0.704	0.0140001	2.03	0.6889999	0.72	0.6695	260238
1781303700	0.6899999	0.0099999	1.47	0.685	0.6967	0.6388	821181
1781217300	0.68	0.12	21.43	0.613	0.6899	0.5897	1317964
1781130900	0.56	-0.0242	-4.14	0.56	0.5699999	0.5402	303565
1781044500	0.5842	-0.0258	-4.23	0.604	0.63	0.5542	340857
1780958100	0.61	0.0057001	0.94	0.608	0.6223999	0.6	306846
1780698900	0.6042999	-0.0665	-9.91	0.6665	0.6665	0.5921999	294083
1780612500	0.6707999	-0.0092	-1.35	0.6919999	0.6927	0.651	175163
1780526100	0.68	-0.015	-2.16	0.72	0.73	0.6702	203726
1780439700	0.6949999	-0.005	-0.71	0.683	0.7245	0.683	200359
1780353300	0.7	-0.0148	-2.07	0.6934	0.7216	0.6701	405434
1780094100	0.7148	-0.0016	-0.22	0.72	0.7399	0.7101	272220
1780007700	0.7164	0.0051	0.72	0.6927	0.7298	0.6899999	222268
1779921300	0.7113	0.0144	2.07	0.7	0.7289	0.6969	224513
1779834900	0.6969	0.0062	0.90	0.6949999	0.7233	0.6908	253463
1779489300	0.6907	0.0547	8.60	0.65	0.735	0.6445999	835171
1779402900	0.636	0.0158	2.55	0.611	0.6482	0.61	131570
1779316500	0.6202	0.0202	3.37	0.6055	0.6387	0.6011	163681
1779230100	0.6	-0.0017	-0.28	0.6	0.609	0.5891	263121
1779143700	0.6017	-0.0283	-4.49	0.627	0.632	0.6002999	344178
1778884500	0.63	-0.01	-1.56	0.6399	0.6499	0.6151	330830
1778798100	0.64	-0.01	-1.54	0.641	0.653	0.6261	600525
1778711700	0.65	-0.0114	-1.72	0.704	0.704	0.6362	554899
1778625300	0.6614	-0.0487	-6.86	0.716	0.716	0.6577499	413531
1778538900	0.7101	0.0051	0.72	0.71	0.73	0.6962	353484
1778279700	0.705	0.005	0.71	0.729	0.7448	0.6824	422282
1778193300	0.7	-0.03	-4.11	0.7266	0.7284	0.6885	271998
1778106900	0.73	0.0276	3.93	0.7042	0.75	0.7042	204281
1778020500	0.7024	-0.0176	-2.44	0.71	0.7139	0.6734	357086
1777934100	0.72	-0.0332	-4.41	0.751	0.7561	0.7127	211233
1777674900	0.7532	0.0332	4.61	0.75	0.76	0.720101	256832
1777588500	0.72	0.0177	2.52	0.7085	0.7269	0.6899999	133008
1777502100	0.7023	-0.0178	-2.47	0.714	0.7166	0.6869	169306
1777415700	0.7201	-0.0105	-1.44	0.73	0.75	0.6959	221258
1777329300	0.7306	0.007	0.97	0.7134	0.7347	0.6978	147159
1777070100	0.7236	-0.0174	-2.35	0.74	0.7457	0.7	219758
1776983700	0.741	-0.0489	-6.19	0.8	0.8	0.731	287774
1776897300	0.7899	-0.0147	-1.83	0.795	0.8118	0.78	129047
1776810900	0.8046	-0.0148	-1.81	0.8273	0.8273	0.7951	224513
1776724500	0.8194	0.0112	1.39	0.8398	0.8398	0.7951	195198
1776465300	0.8082	0.0082	1.03	0.81	0.87	0.7802	416517
1776378900	0.8	-0.003	-0.37	0.8208	0.83	0.7705999	310173
1776292500	0.803	0.068	9.25	0.76	0.8149999	0.75	295524
1776206100	0.735	0.005	0.68	0.7416	0.7536	0.730101	174273
1776119700	0.73	-0.02	-2.67	0.7243	0.765	0.700001	238816