Hot Features
プレミアム
Natural Grocers by Vitamin Cottage Inc (NGVC)
NYSE
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 | 0.57 | 1.93024043346 | 29.53 | 30.3 | 28.275 | 149909 | 28.94322527 | CS |
| 4 | 3.49 | 13.1153701616 | 26.61 | 30.45 | 25.18 | 145646 | 28.56565512 | CS |
| 12 | 4.95 | 19.6819085487 | 25.15 | 30.45 | 24.23 | 131737 | 27.36210463 | CS |
| 26 | 3.75 | 14.2314990512 | 26.35 | 31.2337 | 23.47 | 186797 | 26.26003822 | CS |
| 52 | -14.98 | -33.2298136646 | 45.08 | 45.98 | 23.47 | 224475 | 32.62914256 | CS |
| 156 | 19.54 | 185.037878788 | 10.56 | 61.24 | 10.5 | 133642 | 32.79915097 | CS |
| 260 | 18.83 | 167.080745342 | 11.27 | 61.24 | 8 | 110745 | 27.48605233 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 30.1 | 1 | 3.44 | 29.45 | 30.46 | 28.78 | 100425 |
| 1780612800 | 29.1 | 0.49 | 1.71 | 29.02 | 29.8 | 28.275 | 136432 |
| 1780526400 | 28.61 | -0.49 | -1.68 | 28.51 | 29.41 | 28.33 | 173096 |
| 1780440000 | 29.1 | 0.43 | 1.50 | 28.31 | 29.64 | 28.31 | 128884 |
| 1780353600 | 28.67 | -0.69 | -2.35 | 29.4 | 30.3 | 28.53 | 164618 |
| 1780094400 | 29.36 | -0.31 | -1.04 | 29.53 | 30.0935 | 28.6201 | 146513 |
| 1780008000 | 29.67 | -0.12 | -0.40 | 29.86 | 30.2 | 29.24 | 118094 |
| 1779921600 | 29.79 | 1.61 | 5.71 | 28.36 | 29.91 | 28.36 | 131277 |
| 1779835200 | 28.18 | -0.58 | -2.02 | 28.6 | 29.15 | 27.585 | 104640 |
| 1779489600 | 28.76 | -0.27 | -0.93 | 29.22 | 29.72 | 28.4 | 123580 |
| 1779403200 | 29.03 | -0.32 | -1.09 | 28.96 | 29.39 | 27.965 | 116451 |
| 1779316800 | 29.35 | -0.21 | -0.71 | 29.52 | 30.01 | 28.94 | 167648 |
| 1779230400 | 29.56 | 0.43 | 1.48 | 29.12 | 30.45 | 29 | 154734 |
| 1779144000 | 29.13 | 0.74 | 2.61 | 28.27 | 29.15 | 28.25 | 121169 |
| 1778884800 | 28.39 | -0.47 | -1.63 | 29.19 | 29.46 | 28.375 | 125381 |
| 1778798400 | 28.86 | 0.77 | 2.74 | 28.52 | 29.63 | 28.02 | 173158 |
| 1778712000 | 28.09 | 1.06 | 3.92 | 26.94 | 28.15 | 26.86 | 186994 |
| 1778625600 | 27.03 | 0.06 | 0.22 | 27.19 | 27.5799 | 26.73 | 119831 |
| 1778539200 | 26.97 | 0.56 | 2.12 | 26.47 | 28.06 | 26.4 | 154093 |
| 1778280000 | 26.41 | -1.35 | -4.86 | 26.61 | 27.18 | 25.18 | 220685 |
| 1778193600 | 27.76 | 0.65 | 2.40 | 27 | 28.01 | 27 | 159014 |
| 1778107200 | 27.11 | -1.64 | -5.70 | 28.9 | 28.9 | 27.05 | 129808 |
| 1778020800 | 28.75 | -0.04 | -0.14 | 28.75 | 29.03 | 28.5 | 124952 |
| 1777934400 | 28.79 | -0.78 | -2.64 | 29.35 | 29.79 | 28.62 | 139521 |
| 1777675200 | 29.57 | 0.61 | 2.11 | 29.32 | 29.89 | 29.225 | 124010 |
| 1777588800 | 28.96 | 1.19 | 4.29 | 27.8 | 29.4 | 27.8 | 151791 |
| 1777502400 | 27.77 | 0.3 | 1.09 | 27.37 | 27.79 | 27.05 | 89187 |
| 1777416000 | 27.47 | 0.37 | 1.37 | 27.38 | 27.92 | 27.18 | 88429 |
| 1777329600 | 27.1 | -0.29 | -1.06 | 27.38 | 27.97 | 27.02 | 96213 |
| 1777070400 | 27.39 | 0.2 | 0.74 | 26.98 | 27.43 | 26.1438 | 110609 |
| 1776984000 | 27.19 | -0.35 | -1.27 | 27.53 | 27.8799 | 27.14 | 74738 |
| 1776897600 | 27.54 | 0.03 | 0.11 | 27.58 | 27.75 | 27.15 | 88165 |
| 1776811200 | 27.51 | -0.31 | -1.11 | 27.98 | 28.42 | 27.48 | 111192 |
| 1776724800 | 27.82 | -0.45 | -1.59 | 28.59 | 28.82 | 27.82 | 145794 |
| 1776465600 | 28.27 | 0.86 | 3.14 | 27.49 | 28.46 | 27.06 | 116991 |
| 1776379200 | 27.41 | 1.01 | 3.83 | 27.71 | 28.02 | 26.95 | 198496 |
| 1776292800 | 26.4 | -0.1 | -0.38 | 26.42 | 27.04 | 26.38 | 104466 |
| 1776206400 | 26.5 | 0.23 | 0.88 | 25.82 | 26.5499 | 25.3 | 155611 |
| 1776120000 | 26.27 | -0.19 | -0.72 | 26.44 | 26.52 | 26.0501 | 98457 |
| 1775860800 | 26.46 | -0.14 | -0.53 | 26.42 | 26.6 | 26.0252 | 76895 |
| 1775774400 | 26.6 | 0.22 | 0.83 | 26.23 | 26.79 | 26.17 | 81354 |
| 1775688000 | 26.38 | -0.19 | -0.72 | 26.55 | 26.785 | 25.98 | 97130 |
| 1775601600 | 26.57 | 0.19 | 0.72 | 26.56 | 27.14 | 26.53 | 121720 |
| 1775515200 | 26.38 | 0.24 | 0.92 | 26.08 | 26.49 | 25.74 | 148520 |
| 1775169600 | 26.14 | 0.19 | 0.73 | 25.81 | 26.25 | 25.4401 | 76756 |
| 1775083200 | 25.95 | 0.1 | 0.39 | 26 | 26.3893 | 25.44 | 99085 |
| 1774996800 | 25.85 | -0.57 | -2.16 | 26.48 | 26.7816 | 25.385 | 125896 |
| 1774910400 | 26.42 | 0.45 | 1.73 | 26.03 | 26.71 | 25.66 | 132718 |
| 1774651200 | 25.97 | 0.32 | 1.25 | 25.58 | 26.28 | 25.5 | 115087 |
| 1774564800 | 25.65 | 0.89 | 3.59 | 24.75 | 25.78 | 24.75 | 122490 |
| 1774478400 | 24.76 | -0.12 | -0.48 | 25.02 | 25.03 | 24.23 | 115183 |
| 1774392000 | 24.88 | -0.44 | -1.74 | 25.18 | 25.87 | 24.84 | 127068 |
| 1774305600 | 25.32 | 0 | 0.00 | 25.71 | 25.71 | 24.82 | 197018 |
| 1774046400 | 25.32 | -0.19 | -0.74 | 25.68 | 25.95 | 25.17 | 243458 |
| 1773960000 | 25.51 | 0.31 | 1.23 | 25.18 | 25.8 | 25.1 | 119837 |
| 1773873600 | 25.2 | -0.66 | -2.55 | 25.55 | 25.74 | 25.17 | 124288 |
| 1773787200 | 25.86 | 0.3 | 1.17 | 25.71 | 26.12 | 25.56 | 168587 |
| 1773700800 | 25.56 | -0.04 | -0.16 | 25.65 | 25.84 | 25.26 | 146215 |
| 1773441600 | 25.6 | 0.62 | 2.48 | 25.15 | 25.64 | 24.98 | 126744 |
| 1773355200 | 24.98 | 0.41 | 1.67 | 24.2 | 25.24 | 24.2 | 118606 |
| 1773268800 | 24.57 | -0.05 | -0.20 | 24.62 | 24.985 | 24.36 | 127574 |
| 1773182400 | 24.62 | -0.73 | -2.88 | 25.3 | 25.55 | 24.58 | 137877 |
| 1773096000 | 25.35 | -0.6 | -2.31 | 25.54 | 25.54 | 24.65 | 120642 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
