Hot Features
プレミアム
Navigator Holdings Ltd (NVGS)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -5.55174777245 | 14.59 | 14.7633 | 13.62 | 222654 | 14.2775612 | CS |
| 4 | -2.98 | -17.7804295943 | 16.76 | 17.05 | 13.62 | 197037 | 15.35268247 | CS |
| 12 | -1.12 | -7.51677852349 | 14.9 | 17.525 | 13.62 | 195883 | 15.97028037 | CS |
| 26 | -1.26 | -8.37765957447 | 15.04 | 17.525 | 13.62 | 191585 | 15.92056373 | CS |
| 52 | -1.27 | -8.43853820598 | 15.05 | 18.18 | 13.62 | 194785 | 16.12004862 | CS |
| 156 | 2.08 | 17.7777777778 | 11.7 | 18.18 | 9.81 | 173414 | 14.35783232 | CS |
| 260 | 5.78 | 72.25 | 8 | 18.18 | 3.8 | 147259 | 12.62639398 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 13.78 | -0.63 | -4.37 | 14.21 | 14.21 | 13.62 | 318610 |
| 1741390800 | 14.41 | -0.05 | -0.35 | 14.46 | 14.73 | 14.4 | 125504 |
| 1741304400 | 14.46 | -0.09 | -0.62 | 14.56 | 14.7 | 14.32 | 226153 |
| 1741218000 | 14.55 | 0.08 | 0.55 | 14.5 | 14.7633 | 14.3952 | 193261 |
| 1741131600 | 14.47 | -0.26 | -1.77 | 14.59 | 14.59 | 14.1665 | 248212 |
| 1741045200 | 14.73 | -0.45 | -2.96 | 15.26 | 15.38 | 14.69 | 301423 |
| 1740786000 | 15.18 | -0.03 | -0.20 | 15.12 | 15.28 | 15.0603 | 150267 |
| 1740699600 | 15.21 | -0.31 | -2.00 | 15.52 | 15.52 | 15.1 | 239213 |
| 1740613200 | 15.52 | 0.06 | 0.39 | 15.37 | 15.65 | 15.37 | 175959 |
| 1740526800 | 15.46 | -0.25 | -1.59 | 15.74 | 15.815 | 15.42 | 153970 |
| 1740440400 | 15.71 | 0.04 | 0.26 | 15.62 | 15.78 | 15.5 | 294176 |
| 1740181200 | 15.67 | -0.35 | -2.18 | 16.05 | 16.09 | 15.625 | 140468 |
| 1740094800 | 16.02 | -0.21 | -1.29 | 16.129999 | 16.34 | 15.91 | 221383 |
| 1740008400 | 16.23 | -0.03 | -0.18 | 16.309999 | 16.57 | 16.149999 | 181633 |
| 1739922000 | 16.26 | -0.12 | -0.73 | 16.379999 | 16.53 | 16.25 | 151416 |
| 1739576400 | 16.379999 | -0.2 | -1.21 | 16.71 | 16.76 | 16.309999 | 166548 |
| 1739490000 | 16.579999 | -0.28 | -1.66 | 16.81 | 16.94 | 16.489999 | 148370 |
| 1739403600 | 16.86 | 0.08 | 0.48 | 16.75 | 17.05 | 16.75 | 189568 |
| 1739317200 | 16.78 | 0.1 | 0.60 | 16.76 | 16.945 | 16.68 | 116036 |
| 1739230800 | 16.68 | 0.16 | 0.97 | 16.59 | 16.745 | 16.42 | 91644 |
| 1738971600 | 16.52 | -0.42 | -2.48 | 16.96 | 17.04 | 16.46 | 98098 |
| 1738885200 | 16.94 | 0 | 0.00 | 17.01 | 17.12 | 16.82 | 183692 |
| 1738798800 | 16.94 | -0.07 | -0.41 | 16.97 | 17.19 | 16.8705 | 172265 |
| 1738712400 | 17.01 | 0.44 | 2.66 | 16.55 | 17.23 | 16.489999 | 258430 |
| 1738626000 | 16.57 | -0.04 | -0.24 | 16.5 | 16.675 | 16.14 | 186703 |
| 1738366800 | 16.61 | -0.44 | -2.58 | 16.99 | 17.525 | 16.6 | 1076957 |
| 1738280400 | 17.05 | 0.55 | 3.33 | 16.61 | 17.15 | 16.486 | 354563 |
| 1738194000 | 16.5 | 0.29 | 1.79 | 16.21 | 16.6 | 16.21 | 232827 |
| 1738107600 | 16.21 | 0.06 | 0.37 | 16.17 | 16.35 | 15.92 | 137912 |
| 1738021200 | 16.149999 | -0.21 | -1.28 | 16.37 | 16.559999 | 16.079999 | 177926 |
| 1737762000 | 16.36 | -0.1 | -0.61 | 16.71 | 16.71 | 16.21 | 114750 |
| 1737675600 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1737589200 | 16.46 | -0.24 | -1.44 | 16.68 | 16.71 | 16.37 | 134804 |
| 1737502800 | 16.7 | 0.02 | 0.12 | 16.67 | 16.76 | 16.450199 | 171632 |
| 1737157200 | 16.68 | 0.02 | 0.12 | 16.62 | 16.98 | 16.559999 | 111394 |
| 1737070800 | 16.66 | -0.23 | -1.36 | 16.79 | 17.04 | 16.51 | 157419 |
| 1736984400 | 16.89 | -0.22 | -1.29 | 17.2 | 17.2499 | 16.87 | 139425 |
| 1736898000 | 17.11 | 0.03 | 0.18 | 17 | 17.14 | 16.76 | 108643 |
| 1736811600 | 17.08 | -0.02 | -0.12 | 17.1 | 17.5 | 16.76 | 216172 |
| 1736552400 | 17.1 | 0.64 | 3.89 | 16.59 | 17.16 | 16.59 | 381932 |
| 1736379600 | 16.46 | 0.09 | 0.55 | 16.21 | 16.5 | 16.21 | 128984 |
| 1736293200 | 16.37 | 0.62 | 3.94 | 16.1 | 16.53 | 16.078 | 140042 |
| 1736206800 | 15.75 | -0.04 | -0.25 | 15.9699 | 16.329699 | 15.74 | 182576 |
| 1735947600 | 15.79 | -0.26 | -1.62 | 15.91 | 15.9992 | 15.66 | 206510 |
| 1735861200 | 16.05 | 0.7 | 4.56 | 15.565 | 16.16 | 15.565 | 340373 |
| 1735688400 | 15.35 | 0.24 | 1.59 | 15.15 | 15.44 | 15.15 | 90128 |
| 1735602000 | 15.11 | 0.13 | 0.87 | 14.98 | 15.14 | 14.82 | 157372 |
| 1735342800 | 14.98 | -0.1 | -0.66 | 15.08 | 15.185 | 14.9 | 73821 |
| 1735256400 | 15.08 | -0.2 | -1.31 | 15.31 | 15.43 | 15.01 | 99538 |
| 1735077840 | 15.28 | 0.14 | 0.92 | 15.16 | 15.2916 | 15.065 | 132713 |
| 1734997200 | 15.14 | 0.21 | 1.41 | 14.94 | 15.1849 | 14.92 | 111024 |
| 1734738000 | 14.93 | 0.17 | 1.15 | 14.65 | 15.14 | 14.65 | 158618 |
| 1734651600 | 14.76 | -0.14 | -0.94 | 15.02 | 15.1 | 14.67 | 124567 |
| 1734565200 | 14.9 | 0.03 | 0.20 | 15.045 | 15.15 | 14.85 | 170920 |
| 1734478800 | 14.87 | -0.11 | -0.73 | 14.92 | 14.92 | 14.55 | 163653 |
| 1734392400 | 14.98 | -0.47 | -3.04 | 15.36 | 15.4 | 14.91 | 294809 |
| 1734133200 | 15.45 | -0.04 | -0.26 | 15.55 | 15.56 | 15.37 | 119128 |
| 1734046800 | 15.49 | -0.04 | -0.26 | 15.55 | 15.55 | 15.33 | 146906 |
| 1733960400 | 15.53 | -0.12 | -0.77 | 15.72 | 15.75 | 15.3501 | 102884 |
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
