Evolv Technologies Holdings Inc (EVLV)

EVLV
🏛️ アメリカ →
7.91
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 4.95 4.96 4.68 4.72 1.2M
2023-12-28 4.98 5.01 4.88 4.97 0.8M
2023-12-27 5.00 5.01 4.87 5.00 0.5M
2023-12-26 4.89 5.04 4.77 4.95 1.3M
2023-12-22 4.83 4.94 4.67 4.87 1.0M
2023-12-21 4.73 4.83 4.56 4.82 0.7M
2023-12-20 4.89 4.93 4.67 4.68 1.2M
2023-12-19 4.89 5.04 4.82 4.89 1.2M
2023-12-18 4.87 4.89 4.73 4.83 0.9M
2023-12-15 4.95 4.97 4.70 4.86 1.8M
2023-12-14 4.73 4.99 4.66 4.89 1.6M
2023-12-13 4.15 4.66 4.15 4.60 1.5M
2023-12-12 4.16 4.29 4.15 4.20 0.7M
2023-12-11 4.44 4.44 4.18 4.21 0.8M
2023-12-08 4.49 4.52 4.32 4.45 0.8M
2023-12-07 4.35 4.49 4.30 4.45 0.8M
2023-12-06 4.41 4.46 4.34 4.35 0.6M
2023-12-05 4.47 4.47 4.34 4.40 1.2M
2023-12-04 4.25 4.46 4.20 4.45 1.0M
2023-12-01 3.98 4.29 3.90 4.28 0.9M
2023-11-30 4.07 4.15 3.96 4.00 1.2M
2023-11-29 4.15 4.27 4.01 4.05 0.9M
2023-11-28 4.00 4.14 3.98 4.06 0.5M
2023-11-27 4.01 4.08 4.00 4.01 0.6M
2023-11-24 4.09 4.16 4.00 4.00 0.4M
2023-11-22 4.10 4.21 4.03 4.05 0.7M
2023-11-21 4.17 4.17 4.05 4.08 0.7M
2023-11-20 4.21 4.36 4.14 4.18 0.8M
2023-11-17 4.01 4.27 3.92 4.21 1.5M
2023-11-16 3.94 4.01 3.84 3.96 0.9M
2023-11-15 3.95 4.17 3.88 3.94 1.5M
2023-11-14 3.66 3.99 3.64 3.93 1.8M
2023-11-13 3.60 3.63 3.28 3.45 2.5M
2023-11-10 4.08 4.42 3.57 3.60 2.3M
2023-11-09 4.20 4.23 3.91 3.91 1.4M
2023-11-08 4.21 4.22 4.05 4.20 0.8M
2023-11-07 4.14 4.26 4.11 4.23 0.7M
2023-11-06 4.49 4.50 4.12 4.16 1.1M
2023-11-03 4.36 4.56 4.36 4.52 0.7M
2023-11-02 4.27 4.42 4.24 4.32 0.6M
2023-11-01 4.28 4.28 4.14 4.23 0.5M
2023-10-31 4.18 4.37 4.04 4.25 0.9M
2023-10-30 3.96 4.18 3.87 4.15 0.8M
2023-10-27 4.15 4.15 3.83 3.85 0.8M
2023-10-26 4.00 4.09 3.91 4.07 1.1M
2023-10-25 4.11 4.17 3.89 3.99 1.8M
2023-10-24 4.06 4.08 3.92 4.05 1.0M
2023-10-23 3.80 4.01 3.74 3.94 2.2M
2023-10-20 3.74 3.88 3.63 3.81 1.5M
2023-10-19 3.62 3.76 3.55 3.73 1.1M
2023-10-18 3.70 3.72 3.58 3.64 0.8M
2023-10-17 3.72 3.79 3.62 3.76 1.3M
2023-10-16 3.83 3.91 3.72 3.76 1.0M
2023-10-13 3.74 3.83 3.60 3.77 2.0M
2023-10-12 4.80 4.80 3.64 3.77 4.9M
2023-10-11 4.71 4.78 4.21 4.35 2.1M
2023-10-10 4.68 4.82 4.66 4.69 0.6M
2023-10-09 4.67 4.76 4.46 4.70 1.0M
2023-10-06 4.45 4.73 4.40 4.70 1.0M
2023-10-05 4.57 4.61 4.43 4.48 0.8M
2023-10-04 4.50 4.65 4.47 4.63 0.6M
2023-10-03 4.65 4.69 4.48 4.51 0.8M
2023-10-02 4.94 4.95 4.68 4.70 1.0M
2023-09-29 4.86 4.90 4.76 4.86 1.7M
2023-09-28 4.86 4.90 4.74 4.79 0.8M
2023-09-27 4.74 4.92 4.69 4.81 1.0M
2023-09-26 4.70 4.84 4.62 4.67 1.3M
2023-09-25 4.77 4.86 4.63 4.79 1.1M
2023-09-22 4.96 5.01 4.74 4.80 1.7M
2023-09-21 5.23 5.24 4.94 4.94 2.3M
2023-09-20 5.52 5.64 5.25 5.26 1.4M
2023-09-19 5.60 5.64 5.33 5.51 2.0M
2023-09-18 5.68 5.72 5.55 5.62 0.9M
2023-09-15 5.83 5.88 5.66 5.72 1.7M
2023-09-14 5.97 6.09 5.74 5.78 1.0M
2023-09-13 6.46 6.51 5.65 5.95 2.8M
2023-09-12 6.65 6.84 6.47 6.48 0.7M
2023-09-11 6.81 7.04 6.73 6.80 0.6M
2023-09-08 6.66 6.88 6.65 6.81 0.6M
2023-09-07 6.74 6.75 6.44 6.66 0.6M
2023-09-06 6.84 6.90 6.63 6.80 0.7M
2023-09-05 6.90 7.09 6.84 6.87 0.8M
2023-09-01 6.98 7.08 6.87 6.94 1.3M
2023-08-31 6.67 7.09 6.59 6.99 1.7M
2023-08-30 6.45 6.61 6.35 6.58 0.6M
2023-08-29 6.24 6.68 6.16 6.50 1.2M
2023-08-28 6.29 6.40 6.22 6.24 0.6M
2023-08-25 6.25 6.40 6.18 6.24 0.8M
2023-08-24 6.60 6.60 6.10 6.23 1.2M
2023-08-23 6.52 6.55 6.40 6.51 1.2M
2023-08-22 6.62 6.66 6.41 6.48 1.1M
2023-08-21 6.78 6.99 6.51 6.52 1.1M
2023-08-18 6.40 6.74 6.28 6.72 1.7M
2023-08-17 7.04 7.04 6.43 6.51 1.9M
2023-08-16 7.76 7.76 6.92 6.98 2.2M
2023-08-15 7.90 8.05 7.62 7.77 1.9M
2023-08-14 7.80 8.30 7.66 7.94 3.9M
2023-08-11 6.25 7.78 6.13 7.65 10.1M
2023-08-10 6.09 6.13 5.81 5.83 1.7M
2023-08-09 6.10 6.10 5.92 6.05 1.1M
2023-08-08 6.15 6.15 5.95 6.11 1.0M
2023-08-07 6.41 6.43 6.00 6.22 0.9M
2023-08-04 6.36 6.49 6.20 6.31 0.7M
2023-08-03 6.49 6.50 6.29 6.35 0.7M
2023-08-02 6.58 6.80 6.40 6.57 1.1M
2023-08-01 6.52 6.82 6.36 6.76 1.1M
2023-07-31 6.13 6.59 6.13 6.58 1.4M
2023-07-28 6.06 6.28 6.06 6.13 0.6M
2023-07-27 6.10 6.23 5.96 5.99 0.8M
2023-07-26 6.04 6.12 5.92 5.98 0.7M
2023-07-25 5.95 6.11 5.91 6.04 0.7M
2023-07-24 6.05 6.09 5.79 5.92 0.9M
2023-07-21 6.14 6.36 6.06 6.07 0.9M
2023-07-20 6.11 6.23 5.96 6.09 0.8M
2023-07-19 6.75 6.76 6.03 6.17 1.8M
2023-07-18 6.69 6.91 6.68 6.70 1.6M
2023-07-17 6.00 6.98 5.90 6.73 4.8M
2023-07-14 6.09 6.12 5.93 5.99 0.8M
2023-07-13 5.92 6.15 5.92 6.05 1.5M
2023-07-12 5.99 6.15 5.88 5.91 1.2M
2023-07-11 5.82 6.02 5.72 5.91 1.2M
2023-07-10 5.63 5.82 5.61 5.82 0.9M
2023-07-07 5.70 5.78 5.65 5.66 0.6M
2023-07-06 5.63 5.73 5.53 5.66 0.8M
2023-07-05 5.92 5.93 5.70 5.72 0.9M
2023-07-03 5.92 6.01 5.88 5.98 0.5M
2023-06-30 6.01 6.15 5.97 6.00 1.9M
2023-06-29 5.69 6.01 5.69 5.92 1.3M
2023-06-28 5.53 5.73 5.41 5.67 1.1M
2023-06-27 5.68 5.76 5.56 5.58 1.0M
2023-06-26 5.91 6.00 5.65 5.66 1.4M
2023-06-23 5.99 6.17 5.92 5.94 4.7M
2023-06-22 6.19 6.22 5.93 6.11 0.9M
2023-06-21 6.09 6.23 6.08 6.23 1.3M
2023-06-20 6.15 6.22 5.95 6.13 1.6M
2023-06-16 6.32 6.32 6.07 6.13 1.6M
2023-06-15 6.29 6.29 6.00 6.23 1.5M
2023-06-14 6.35 6.49 6.25 6.29 1.5M
2023-06-13 6.12 6.54 6.12 6.35 3.6M
2023-06-12 6.27 6.30 6.06 6.09 1.3M
2023-06-09 5.86 6.25 5.86 6.15 1.9M
2023-06-08 5.88 5.98 5.63 5.83 1.0M
2023-06-07 6.14 6.33 5.83 5.86 1.8M
2023-06-06 5.74 6.13 5.74 6.07 1.5M
2023-06-05 5.94 6.03 5.83 5.90 1.1M
2023-06-02 6.19 6.25 5.60 5.94 2.2M
2023-06-01 5.93 6.31 5.76 6.15 3.9M
2023-05-31 5.59 6.00 5.52 5.96 4.8M
2023-05-30 5.76 5.82 5.45 5.61 2.0M
2023-05-26 5.61 5.80 5.50 5.60 1.7M
2023-05-25 5.80 5.95 5.50 5.61 1.9M
2023-05-24 5.41 5.91 5.41 5.78 1.5M
2023-05-23 5.90 6.00 5.42 5.50 2.5M
2023-05-22 5.67 6.04 5.67 5.95 2.7M
2023-05-19 5.67 5.74 5.38 5.52 1.8M
2023-05-18 5.40 5.72 5.20 5.61 1.7M
2023-05-17 5.48 5.66 5.43 5.58 1.6M
2023-05-16 5.13 5.55 5.13 5.43 1.9M
2023-05-15 5.30 5.33 5.08 5.26 2.0M
2023-05-12 5.12 5.41 5.05 5.25 3.2M
2023-05-11 4.40 5.19 4.11 5.12 7.6M
2023-05-10 4.20 4.24 4.03 4.06 1.0M
2023-05-09 3.94 4.25 3.90 4.09 1.4M
2023-05-08 3.87 4.00 3.80 3.99 0.8M
2023-05-05 3.75 3.91 3.62 3.84 1.1M
2023-05-04 3.50 3.58 3.41 3.57 0.6M
2023-05-03 3.44 3.56 3.36 3.51 0.6M
2023-05-02 3.58 3.58 3.39 3.46 0.8M
2023-05-01 3.63 3.68 3.50 3.55 0.9M
2023-04-28 3.50 3.88 3.45 3.60 2.9M
2023-04-27 3.10 3.39 3.06 3.37 0.9M
2023-04-26 3.06 3.15 3.04 3.10 0.4M
2023-04-25 3.15 3.17 3.00 3.03 0.5M
2023-04-24 3.14 3.20 3.13 3.18 0.4M
2023-04-21 3.11 3.19 3.11 3.15 0.4M
2023-04-20 3.01 3.14 3.01 3.12 0.3M
2023-04-19 3.00 3.08 2.96 3.06 0.3M
2023-04-18 3.06 3.10 3.01 3.03 0.5M
2023-04-17 3.05 3.07 3.00 3.05 0.4M
2023-04-14 3.16 3.20 3.05 3.06 0.5M
2023-04-13 3.01 3.25 3.01 3.20 0.5M
2023-04-12 3.25 3.27 3.08 3.10 0.4M
2023-04-11 3.12 3.23 3.07 3.20 1.0M
2023-04-10 2.89 3.15 2.87 3.12 0.7M
2023-04-06 2.87 2.90 2.80 2.89 0.2M
2023-04-05 2.96 2.96 2.84 2.87 0.3M
2023-04-04 3.02 3.02 2.91 2.95 0.3M
2023-04-03 3.09 3.10 2.93 3.02 0.4M
2023-03-31 2.98 3.15 2.94 3.12 0.5M
2023-03-30 2.97 3.07 2.91 2.95 0.4M
2023-03-29 2.79 2.98 2.79 2.97 0.6M
2023-03-28 2.84 2.86 2.76 2.77 0.3M
2023-03-27 2.83 2.90 2.75 2.85 0.5M
2023-03-24 2.78 2.88 2.72 2.82 0.3M
2023-03-23 2.94 3.03 2.76 2.80 0.5M
2023-03-22 2.94 3.08 2.85 2.93 0.6M
2023-03-21 2.71 2.95 2.70 2.93 0.5M
2023-03-20 2.62 2.68 2.55 2.66 0.4M
2023-03-17 2.65 2.66 2.57 2.60 0.5M
2023-03-16 2.62 2.71 2.57 2.65 0.4M
2023-03-15 2.65 2.68 2.56 2.64 0.7M
2023-03-14 2.76 2.81 2.61 2.66 0.7M
2023-03-13 2.45 2.66 2.41 2.65 0.7M
2023-03-10 2.81 2.84 2.49 2.51 1.3M
2023-03-09 3.08 3.11 2.77 2.77 0.6M
2023-03-08 2.98 3.22 2.96 3.05 0.7M
2023-03-07 2.84 3.09 2.84 3.02 0.7M
2023-03-06 3.06 3.14 2.84 2.88 0.8M
2023-03-03 2.96 3.28 2.96 3.12 1.6M
2023-03-02 2.95 3.07 2.70 3.03 2.7M
2023-03-01 2.75 2.79 2.62 2.71 0.7M
2023-02-28 2.83 2.83 2.71 2.75 0.6M
2023-02-27 2.80 2.85 2.73 2.80 1.1M
2023-02-24 2.82 2.83 2.76 2.78 0.3M
2023-02-23 2.84 2.91 2.80 2.89 0.5M
2023-02-22 2.74 2.87 2.71 2.80 0.7M
2023-02-21 2.82 2.86 2.68 2.71 0.7M
2023-02-17 2.97 2.97 2.78 2.84 0.7M
2023-02-16 2.94 3.08 2.88 2.96 3.8M
2023-02-15 3.02 3.05 2.94 2.99 0.8M
2023-02-14 3.08 3.21 3.04 3.05 0.9M
2023-02-13 3.10 3.15 2.99 3.11 0.5M
2023-02-10 3.11 3.14 3.05 3.08 0.4M
2023-02-09 3.30 3.46 3.11 3.11 0.6M
2023-02-08 3.27 3.64 3.24 3.29 1.2M
2023-02-07 3.15 3.21 3.10 3.18 0.3M
2023-02-06 3.20 3.25 3.11 3.15 0.4M
2023-02-03 3.11 3.26 3.07 3.22 0.4M
2023-02-02 3.06 3.27 3.02 3.18 0.8M
2023-02-01 3.06 3.12 2.97 3.11 0.4M
2023-01-31 3.04 3.15 2.97 3.06 0.4M
2023-01-30 2.93 3.09 2.93 3.04 0.3M
2023-01-27 2.83 3.02 2.82 3.00 0.4M
2023-01-26 2.90 2.91 2.80 2.87 0.3M
2023-01-25 2.82 2.88 2.71 2.86 0.3M
2023-01-24 2.86 2.94 2.82 2.84 0.3M
2023-01-23 2.90 2.97 2.82 2.93 0.5M
2023-01-20 2.88 2.88 2.65 2.84 0.7M
2023-01-19 2.88 2.91 2.77 2.82 0.4M
2023-01-18 2.83 2.96 2.81 2.92 0.6M
2023-01-17 2.98 2.98 2.80 2.83 0.4M
2023-01-13 2.79 3.08 2.79 2.95 1.1M
2023-01-12 2.45 2.87 2.45 2.84 0.8M
2023-01-11 2.41 2.47 2.36 2.39 0.2M
2023-01-10 2.49 2.54 2.33 2.37 0.4M
2023-01-09 2.51 2.62 2.49 2.49 0.3M
2023-01-06 2.35 2.56 2.30 2.51 0.4M
2023-01-05 2.45 2.45 2.29 2.38 0.6M
2023-01-04 2.45 2.57 2.40 2.52 0.3M
2023-01-03 2.55 2.68 2.42 2.47 0.4M