Navan Inc【E10】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	0.9	4.78723404255	18.8	19.8	18.399999	261	18.9224521	DE
4	2.9	17.2619047619	16.8	21.8	16.399999	600	18.11091454	DE
12	9.434	91.8955776349	10.266	21.8	10.266	780	14.74856526	DE
26	6.77	52.3588553751	12.93	21.8	7.2	808	12.67511395	DE
52	4.708	31.4034151547	14.992	21.8	7.2	721	12.67809574	DE
156	4.708	31.4034151547	14.992	21.8	7.2	721	12.67809574	DE
260	4.708	31.4034151547	14.992	21.8	7.2	721	12.67809574	DE

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
1782332700	19.5	0.7	3.72	19.1	19.5	19.1	31
1782246300	18.8	-0.1	-0.53	18.8	18.8	18.6	820
1782159900	18.899999	-0.3	-1.56	18.899999	18.899999	18.899999	3
1781900700	19.2	0.1	0.52	18.899999	19.2	18.899999	25
1781814300	19.1	0.8	4.37	18.8	19.1	18.399999	426
1781727900	18.3	1.8	10.91	16.5	18.399999	16.5	1050
1781641500	16.5	-1	-5.71	17.2	17.399999	16.399999	781
1781555100	17.5	0.3	1.74	17.8	17.899999	17.399999	1283
1781295900	17.2	-2.2	-11.34	19.3	19.7	17.2	2458
1781209500	19.399999	1.1	6.01	21.399999	21.8	19.399999	1156
1781123100	18.3	-0.4	-2.14	17.7	18.3	17.7	6
1781036700	18.7	-0.1	-0.53	18.7	18.7	18.7	400
1780950300	18.8	0.6	3.30	18.3	18.899999	18.3	83
1780691100	18.2	-1.2	-6.19	18.8	18.8	18.2	691
1780604700	19.399999	0	0.00	20.2	20.2	19.399999	4
1780518300	19.399999	0.2	1.04	19.8	19.899999	18.899999	471
1780431900	19.2	0.3	1.59	19.2	19.2	19.2	23
1780345500	18.899999	0.5	2.72	18.6	18.899999	18.6	396
1780086300	18.399999	1.6	9.52	18.5	18.6	18.399999	1695
1779999900	16.8	-0.1	-0.59	16.8	16.8	16.8	200
1779913500	16.899999	0.2	1.20	16.899999	16.899999	16.899999	1106
1779827100	16.7	-0.8	-4.57	17.5	17.5	16.7	534
1779740700	17.5	0.5	2.94	17.399999	17.7	17.399999	210
1779481500	17	1	6.25	16.899999	17	16.899999	140
1779395100	16	-0.2	-1.23	15.8	16	15.5	1229
1779308700	16.2	-0.1	-0.61	16.3	16.3	16	1160
1779222300	16.3	0.2	1.24	15.7	16.399999	15.7	259
1779135900	16.1	-0.3	-1.83	15.7	16.1	15.4	608
1778876700	16.399999	1.6	10.81	15.9	16.399999	15.9	610
1778790300	14.8	-0.8	-5.13	14.8	14.8	14.8	159
1778703900	15.6	-0.1	-0.64	15.6	15.8	15.6	709
1778617500	15.7	0.2	1.29	15.2	15.7	14.8	2992
1778531100	15.5	0.1	0.65	15.8	15.8	15.5	116
1778271900	15.4	-0.2	-1.28	15.3	15.6	15.2	54
1778185500	15.6	0.4	2.63	15.5	16	15.5	425
1778099100	15.2	-0.3	-1.94	14.8	15.4	14.8	186
1778012700	15.5	-0.3	-1.90	15.6	16.1	15.5	377
1777926300	15.8	0.9	6.04	15.6	15.9	15.6	743
1777580700	14.9	1.3	9.56	14.6	14.9	14.5	816
1777494300	13.6	-0.1	-0.73	13.6	13.6	13.6	1
1777407900	13.7	0.3	2.24	14.1	14.1	13.7	151
1777321500	13.4	0.1	0.75	13.4	13.6	13.4	1364
1777062300	13.3	0.4	3.10	13.3	13.5	13.3	179
1776975900	12.9	-0.2	-1.53	13.2	13.2	12.7	1226
1776889500	13.1	-0.2	-1.50	13.5	13.6	13.1	522
1776803100	13.3	0.4	3.10	13.2	13.8	13.2	889
1776716700	12.9	0.3	2.38	12.7	12.9	12.5	101
1776457500	12.6	0.2	1.61	12.5	12.6	12.5	707
1776371100	12.4	0.3	2.48	12.1	12.5	12.1	2945
1776284700	12.1	-0.1	-0.82	12.1	12.1	12	106
1776198300	12.2	1.1	9.91	11.7	12.3	11.5	210
1776111900	11.1	0.5	4.72	10.5	11.3	10.5	5696
1775852700	10.6	0	0.00	10.699999	10.699999	10.6	10
1775766300	10.6	0	0.00	10.6	10.6	10.6	0
1775679900	10.6	0	0.00	10.6	10.6	10.6	0
1775593500	10.6	0.15	1.44	11	11	10.6	2351
1775161500	10.449999	-0.43	-3.92	10.266	10.55	10.266	2012
1775075100	10.876	-0.31	-2.81	11.842	12.024	10.876	4076
1774988700	11.19	1	9.84	11.144	11.28	11.046	815
1774902300	10.188	-0.44	-4.18	10.9	11.068	10.188	1013
1774646700	10.632	-1.04	-8.88	12.082	12.332	10.632	831
1774560300	11.668	4.17	55.55	9.974	11.728	9.445	2841
1774473900	7.501	0.17	2.30	7.481	7.648	7.331	870