インジェビティ (NGVT)

NGVT
🏛️ アメリカ →
55.19
最終更新: 2025-09-30
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
2022-12-30 70.51 71.41 70.11 70.44 0.1M
2022-12-29 70.07 71.16 69.81 70.95 0.1M
2022-12-28 70.41 70.62 69.68 69.70 0.1M
2022-12-27 70.71 71.10 70.15 70.38 0.1M
2022-12-23 70.04 70.78 69.84 70.60 0.1M
2022-12-22 71.07 71.07 69.71 70.22 0.2M
2022-12-21 70.76 72.43 70.49 71.63 0.2M
2022-12-20 69.89 71.07 69.84 69.88 0.2M
2022-12-19 69.44 70.48 69.28 69.79 0.2M
2022-12-16 68.67 69.58 67.78 69.45 0.7M
2022-12-15 71.26 71.26 69.55 69.65 0.2M
2022-12-14 72.86 73.74 71.80 72.08 0.2M
2022-12-13 76.23 76.52 72.62 73.16 0.2M
2022-12-12 72.44 73.69 71.07 73.41 0.2M
2022-12-09 73.55 74.24 71.95 71.96 0.1M
2022-12-08 74.89 74.89 73.30 73.84 0.1M
2022-12-07 73.17 74.35 72.83 74.05 0.2M
2022-12-06 75.22 75.90 72.71 73.59 0.1M
2022-12-05 76.77 76.77 75.14 75.59 0.1M
2022-12-02 76.12 78.20 76.12 77.57 0.1M
2022-12-01 78.60 78.98 77.30 77.37 0.1M
2022-11-30 76.09 78.30 74.72 78.27 0.2M
2022-11-29 76.70 77.37 75.78 75.86 0.1M
2022-11-28 78.36 78.39 76.27 76.68 0.1M
2022-11-25 78.38 79.02 77.67 78.40 0.0M
2022-11-23 78.68 79.36 78.00 78.84 0.1M
2022-11-22 78.08 79.23 77.45 78.95 0.1M
2022-11-21 76.32 77.78 76.32 77.29 0.1M
2022-11-18 78.04 78.16 76.33 77.00 0.2M
2022-11-17 76.01 76.77 75.08 76.75 0.1M
2022-11-16 78.02 78.10 76.90 77.14 0.2M
2022-11-15 78.33 79.79 77.12 78.56 0.2M
2022-11-14 78.07 79.17 77.25 77.32 0.2M
2022-11-11 77.66 79.74 77.59 78.69 0.2M
2022-11-10 75.60 77.39 74.85 77.05 0.2M
2022-11-09 73.60 74.18 72.35 72.64 0.2M
2022-11-08 74.13 75.65 73.28 74.46 0.1M
2022-11-07 74.55 75.00 73.03 73.51 0.2M
2022-11-04 72.98 74.78 72.49 74.36 0.2M
2022-11-03 68.03 71.16 66.14 70.40 0.2M
2022-11-02 67.37 67.85 65.05 65.05 0.2M
2022-11-01 68.02 68.20 66.80 67.97 0.1M
2022-10-31 65.85 67.65 65.37 67.27 0.2M
2022-10-28 66.13 66.59 65.75 66.26 0.2M
2022-10-27 66.22 66.82 65.65 65.88 0.2M
2022-10-26 65.74 66.43 64.08 65.45 0.1M
2022-10-25 64.68 65.46 64.12 65.14 0.3M
2022-10-24 64.81 65.52 64.26 64.63 0.1M
2022-10-21 62.42 64.94 61.89 64.75 0.1M
2022-10-20 64.42 64.93 61.89 62.33 0.2M
2022-10-19 64.19 65.04 63.45 64.07 0.1M
2022-10-18 64.78 65.99 63.84 64.99 0.1M
2022-10-17 62.91 63.99 62.81 63.70 0.1M
2022-10-14 63.08 63.08 61.20 61.39 0.1M
2022-10-13 60.35 63.15 59.67 62.62 0.1M
2022-10-12 62.35 62.35 60.84 61.20 0.2M
2022-10-11 61.63 62.94 61.08 61.86 0.2M
2022-10-10 62.17 62.85 61.59 62.11 0.1M
2022-10-07 63.68 63.68 61.44 62.06 0.1M
2022-10-06 63.30 64.71 63.30 64.34 0.2M
2022-10-05 63.36 64.29 62.89 64.08 0.1M
2022-10-04 63.76 65.16 63.68 64.53 0.2M
2022-10-03 61.34 62.91 60.45 62.20 0.1M
2022-09-30 61.01 62.64 60.55 60.63 0.2M
2022-09-29 61.25 61.26 59.64 61.15 0.1M
2022-09-28 60.36 62.45 60.18 61.86 0.1M
2022-09-27 61.15 61.78 59.35 60.02 0.2M
2022-09-26 61.00 62.30 60.52 60.56 0.2M
2022-09-23 62.07 62.18 60.37 61.36 0.2M
2022-09-22 64.00 64.00 62.35 63.41 0.1M
2022-09-21 65.98 65.98 63.59 63.60 0.1M
2022-09-20 65.98 65.98 64.08 65.11 0.2M
2022-09-19 63.49 66.90 63.03 66.78 0.2M
2022-09-16 66.69 66.69 63.12 64.04 1.2M
2022-09-15 67.32 69.24 67.30 67.49 0.4M
2022-09-14 69.19 69.19 66.94 68.03 0.3M
2022-09-13 70.17 71.20 69.29 69.36 0.3M
2022-09-12 71.12 72.40 70.49 72.29 0.2M
2022-09-09 69.20 70.53 68.76 70.31 0.2M
2022-09-08 67.51 68.94 67.10 68.30 0.2M
2022-09-07 66.29 68.63 65.71 68.61 0.3M
2022-09-06 69.55 69.59 64.68 66.17 0.4M
2022-09-02 70.46 70.69 69.15 69.41 0.2M
2022-09-01 69.75 69.75 68.56 69.46 0.2M
2022-08-31 71.02 71.02 70.02 70.14 0.2M
2022-08-30 71.97 71.97 70.89 71.07 0.1M
2022-08-29 71.16 72.61 70.27 71.91 0.2M
2022-08-26 74.85 74.85 71.97 72.04 0.1M
2022-08-25 73.83 74.99 73.36 74.99 0.1M
2022-08-24 73.00 73.82 72.21 73.43 0.1M
2022-08-23 71.41 73.15 71.41 72.96 0.1M
2022-08-22 71.89 72.16 71.16 71.63 0.1M
2022-08-19 74.18 74.36 72.40 73.03 0.1M
2022-08-18 73.07 74.91 73.05 74.40 0.1M
2022-08-17 73.31 74.02 72.82 73.11 0.1M
2022-08-16 72.94 74.18 72.94 74.16 0.2M
2022-08-15 74.48 74.87 73.26 73.44 0.3M
2022-08-12 73.50 75.29 73.20 75.11 0.2M
2022-08-11 71.50 73.56 71.24 73.08 0.2M
2022-08-10 69.85 71.61 69.34 70.96 0.2M
2022-08-09 68.46 69.15 67.91 68.59 0.2M
2022-08-08 69.53 70.25 68.13 68.91 0.1M
2022-08-05 69.45 71.24 68.67 68.72 0.2M
2022-08-04 70.95 71.07 69.90 70.56 0.2M
2022-08-03 66.36 70.51 65.89 70.05 0.4M
2022-08-02 66.99 67.05 65.52 66.02 0.2M
2022-08-01 66.44 67.56 65.71 66.69 0.3M
2022-07-29 67.36 67.96 66.94 67.10 0.1M
2022-07-28 66.59 67.08 65.80 66.99 0.1M
2022-07-27 63.79 66.31 63.55 66.02 0.2M
2022-07-26 64.43 64.73 63.51 63.81 0.1M
2022-07-25 63.77 64.52 63.21 64.49 0.1M
2022-07-22 64.30 64.57 63.10 63.24 0.1M
2022-07-21 63.24 64.15 62.89 64.10 0.1M
2022-07-20 63.25 64.31 63.25 63.97 0.2M
2022-07-19 62.02 64.28 62.02 63.83 0.1M
2022-07-18 62.70 63.50 61.13 61.26 0.1M
2022-07-15 61.87 62.60 61.36 61.78 0.2M
2022-07-14 60.36 61.15 59.96 60.69 0.2M
2022-07-13 62.21 62.66 61.86 61.93 0.2M
2022-07-12 63.07 64.28 62.70 63.19 0.1M
2022-07-11 63.04 63.90 62.85 63.30 0.1M
2022-07-08 63.92 64.84 62.67 63.69 0.1M
2022-07-07 62.42 64.15 62.42 63.85 0.2M
2022-07-06 61.52 63.12 59.91 61.88 0.1M
2022-07-05 62.13 62.62 60.29 62.03 0.1M
2022-07-01 62.60 63.68 61.37 63.47 0.1M
2022-06-30 61.86 63.22 61.54 63.14 0.1M
2022-06-29 63.98 63.98 61.72 62.97 0.1M
2022-06-28 64.67 65.61 63.15 63.72 0.1M
2022-06-27 64.35 65.73 62.79 63.87 0.4M
2022-06-24 62.42 64.09 61.65 64.04 1.2M
2022-06-23 62.14 62.65 60.24 61.87 0.2M
2022-06-22 61.35 62.88 60.89 62.55 0.1M
2022-06-21 62.43 62.95 60.49 62.58 0.2M
2022-06-17 63.18 63.38 60.17 61.40 0.5M
2022-06-16 66.28 66.28 61.80 62.74 0.2M
2022-06-15 67.69 68.48 66.48 67.77 0.2M
2022-06-14 67.39 67.59 65.70 67.12 0.2M
2022-06-13 68.94 69.58 66.92 67.33 0.2M
2022-06-10 71.76 72.07 69.88 70.55 0.1M
2022-06-09 72.64 74.27 72.27 73.13 0.2M
2022-06-08 73.98 74.22 72.60 72.86 0.1M
2022-06-07 72.20 74.35 71.84 74.10 0.1M
2022-06-06 72.31 73.42 72.01 72.97 0.1M
2022-06-03 72.90 73.99 71.90 72.38 0.1M
2022-06-02 70.53 73.48 70.27 73.29 0.2M
2022-06-01 69.92 70.57 68.95 70.10 0.3M
2022-05-31 69.62 70.60 68.68 69.68 0.3M
2022-05-27 70.27 70.89 67.97 70.25 0.6M
2022-05-26 69.48 70.55 69.48 69.85 0.2M
2022-05-25 68.32 69.51 67.70 68.38 0.1M
2022-05-24 67.73 68.86 65.98 68.76 0.2M
2022-05-23 68.62 69.67 67.63 68.18 0.2M
2022-05-20 68.67 69.06 66.57 67.57 0.2M
2022-05-19 66.75 69.28 66.75 68.03 0.2M
2022-05-18 68.57 69.86 67.24 67.48 0.2M
2022-05-17 66.57 67.95 66.42 67.71 0.2M
2022-05-16 65.40 66.09 63.80 65.51 0.1M
2022-05-13 64.16 66.56 63.98 65.79 0.2M
2022-05-12 64.03 64.03 61.93 63.40 0.2M
2022-05-11 64.48 66.41 63.72 64.05 0.2M
2022-05-10 67.04 67.16 62.90 63.82 0.2M
2022-05-09 66.93 68.82 65.92 65.99 0.3M
2022-05-06 66.55 67.74 65.40 67.69 0.3M
2022-05-05 63.00 66.88 63.00 66.24 0.4M
2022-05-04 60.76 62.89 59.90 62.89 0.3M
2022-05-03 60.00 61.32 59.73 60.45 0.2M
2022-05-02 59.99 61.52 58.64 60.23 0.2M
2022-04-29 60.00 61.54 59.70 59.90 0.1M
2022-04-28 60.33 61.10 58.44 60.79 0.1M
2022-04-27 59.16 60.86 59.16 59.46 0.2M
2022-04-26 60.59 61.44 59.65 59.72 0.2M
2022-04-25 61.00 61.55 59.02 61.43 0.2M
2022-04-22 62.28 62.78 61.10 61.20 0.1M
2022-04-21 65.69 65.69 62.38 62.91 0.1M
2022-04-20 64.87 65.87 64.15 64.48 0.2M
2022-04-19 61.43 64.52 61.43 64.22 0.2M
2022-04-18 62.02 63.25 61.29 61.71 0.1M
2022-04-14 62.68 63.15 62.23 62.35 0.2M
2022-04-13 61.40 62.62 60.92 62.36 0.1M
2022-04-12 61.86 62.77 60.92 61.26 0.1M
2022-04-11 61.96 63.29 61.01 61.54 0.1M
2022-04-08 62.25 63.88 61.97 62.38 0.2M
2022-04-07 61.28 61.46 60.16 61.19 0.2M
2022-04-06 61.00 61.86 59.86 61.54 0.1M
2022-04-05 63.01 63.62 61.44 61.54 0.2M
2022-04-04 65.01 65.05 62.99 63.17 0.2M
2022-04-01 64.69 65.53 64.43 64.91 0.2M
2022-03-31 64.80 65.55 64.01 64.07 0.2M
2022-03-30 67.25 67.25 64.79 65.03 0.2M
2022-03-29 66.45 67.81 65.95 67.43 0.1M
2022-03-28 65.20 65.41 64.45 65.22 0.2M
2022-03-25 64.84 65.33 64.55 65.16 0.1M
2022-03-24 64.78 65.70 64.63 65.20 0.3M
2022-03-23 64.00 64.80 64.00 64.75 0.2M
2022-03-22 64.68 65.40 63.59 64.40 0.2M
2022-03-21 64.21 64.65 63.73 64.28 0.1M
2022-03-18 63.88 64.70 63.50 64.50 0.3M
2022-03-17 64.00 64.48 63.61 64.11 0.1M
2022-03-16 64.25 65.38 63.25 64.71 0.2M
2022-03-15 63.72 64.02 62.79 63.25 0.3M
2022-03-14 63.60 65.16 62.65 62.75 0.3M
2022-03-11 61.71 64.12 61.65 63.61 0.3M
2022-03-10 61.83 63.14 60.60 61.62 0.2M
2022-03-09 59.94 63.66 59.53 63.31 0.3M
2022-03-08 57.11 60.00 56.32 58.58 0.4M
2022-03-07 63.18 63.18 56.31 56.58 0.5M
2022-03-04 65.71 65.95 62.99 63.09 0.3M
2022-03-03 67.48 67.48 65.55 66.54 0.3M
2022-03-02 66.59 67.47 66.07 67.16 0.2M
2022-03-01 67.89 68.74 65.62 66.17 0.4M
2022-02-28 67.57 69.78 67.41 68.23 0.4M
2022-02-25 66.66 68.63 65.24 68.59 0.5M
2022-02-24 61.58 67.41 61.58 66.07 0.6M
2022-02-23 66.42 66.76 65.23 65.81 0.3M
2022-02-22 66.35 66.66 65.12 65.51 0.2M
2022-02-18 66.72 67.54 66.35 66.47 0.2M
2022-02-17 65.79 67.17 65.52 66.77 0.2M
2022-02-16 66.32 66.75 65.88 66.65 0.3M
2022-02-15 64.75 66.96 64.75 66.62 0.1M
2022-02-14 65.15 65.62 63.75 64.15 0.1M
2022-02-11 64.61 65.89 64.05 64.78 0.2M
2022-02-10 65.42 66.85 64.41 64.60 0.2M
2022-02-09 65.51 66.81 65.51 66.39 0.4M
2022-02-08 64.71 66.09 64.08 64.93 0.3M
2022-02-07 63.24 64.94 63.12 64.49 0.2M
2022-02-04 63.90 64.87 62.60 63.18 0.3M
2022-02-03 65.77 66.40 64.41 64.52 0.2M
2022-02-02 66.51 67.53 65.49 66.31 0.2M
2022-02-01 66.01 67.16 65.05 66.49 0.3M
2022-01-31 64.25 65.96 63.62 65.91 0.4M
2022-01-28 65.08 65.08 62.78 64.95 0.3M
2022-01-27 67.64 68.45 64.49 64.97 0.3M
2022-01-26 68.86 69.08 66.17 66.80 0.2M
2022-01-25 66.86 69.07 65.37 67.68 0.3M
2022-01-24 67.51 68.29 65.86 67.88 0.3M
2022-01-21 70.55 71.50 68.59 68.64 0.2M
2022-01-20 72.16 73.36 70.87 70.98 0.2M
2022-01-19 72.91 73.72 71.73 72.00 0.2M
2022-01-18 73.53 73.80 71.94 72.69 0.2M
2022-01-14 73.73 74.34 72.92 73.97 0.2M
2022-01-13 74.46 75.74 73.56 74.33 0.1M
2022-01-12 75.21 76.09 73.89 73.93 0.1M
2022-01-11 73.18 74.94 72.02 74.84 0.2M
2022-01-10 73.51 73.51 72.22 72.89 0.2M
2022-01-07 74.62 75.65 73.46 73.60 0.2M
2022-01-06 75.03 75.88 74.29 74.99 0.2M
2022-01-05 75.99 76.92 74.07 74.18 0.2M
2022-01-04 75.00 76.81 74.94 75.67 0.2M
2022-01-03 71.95 74.85 71.95 74.85 0.5M