ナビゲーター・ホールディングス (NVGS)

NVGS
🏛️ アメリカ →
15.70
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 14.53 14.66 14.48 14.55 0.2M
2023-12-28 14.63 14.72 14.47 14.50 0.1M
2023-12-27 14.78 14.85 14.62 14.67 0.1M
2023-12-26 14.87 14.95 14.65 14.81 0.1M
2023-12-22 14.76 14.99 14.76 14.88 0.1M
2023-12-21 14.70 14.85 14.66 14.72 0.1M
2023-12-20 14.93 15.04 14.69 14.70 0.1M
2023-12-19 14.80 14.95 14.70 14.88 0.1M
2023-12-18 14.70 14.82 14.62 14.79 0.1M
2023-12-15 14.46 14.52 14.34 14.47 0.1M
2023-12-14 14.47 14.60 14.34 14.39 0.1M
2023-12-13 14.01 14.37 13.94 14.37 0.1M
2023-12-12 14.00 14.18 13.87 13.99 0.2M
2023-12-11 14.05 14.11 13.85 14.09 0.2M
2023-12-08 14.11 14.21 14.02 14.14 0.1M
2023-12-07 14.29 14.34 14.00 14.04 0.1M
2023-12-06 14.34 14.50 14.24 14.32 0.2M
2023-12-05 14.69 14.85 14.39 14.47 0.2M
2023-12-04 14.89 14.99 14.66 14.69 0.1M
2023-12-01 14.63 14.99 14.49 14.94 0.1M
2023-11-30 14.54 14.65 14.50 14.60 0.1M
2023-11-29 14.65 14.70 14.44 14.58 0.1M
2023-11-28 15.00 15.00 14.59 14.60 0.1M
2023-11-27 15.10 15.10 14.88 14.93 0.1M
2023-11-24 14.99 15.22 14.99 15.08 0.1M
2023-11-22 14.76 14.95 14.61 14.91 0.1M
2023-11-21 14.76 14.89 14.61 14.84 0.2M
2023-11-20 14.40 14.74 14.40 14.72 0.2M
2023-11-17 14.15 14.38 14.15 14.31 0.1M
2023-11-16 14.45 14.48 13.98 14.08 0.1M
2023-11-15 14.05 14.54 13.88 14.45 0.3M
2023-11-14 14.27 14.46 13.72 14.13 0.2M
2023-11-13 14.18 14.32 14.18 14.24 0.1M
2023-11-10 13.90 14.31 13.90 14.28 0.1M
2023-11-09 14.16 14.39 13.89 13.92 0.2M
2023-11-08 13.99 14.14 13.85 14.07 0.1M
2023-11-07 14.20 14.22 14.03 14.07 0.1M
2023-11-06 14.43 14.46 14.26 14.33 0.1M
2023-11-03 14.48 14.48 14.14 14.33 0.1M
2023-11-02 14.30 14.52 14.29 14.44 0.2M
2023-11-01 14.06 14.33 13.97 14.24 0.1M
2023-10-31 13.93 14.14 13.84 14.05 0.1M
2023-10-30 14.20 14.28 13.92 14.02 0.1M
2023-10-27 14.20 14.47 14.09 14.14 0.2M
2023-10-26 14.41 14.57 14.13 14.22 0.1M
2023-10-25 14.37 14.57 14.31 14.46 0.1M
2023-10-24 14.29 14.56 14.22 14.36 0.1M
2023-10-23 14.25 14.43 14.12 14.36 0.1M
2023-10-20 14.11 14.33 14.07 14.21 0.1M
2023-10-19 14.14 14.25 13.90 14.12 0.1M
2023-10-18 14.45 14.50 14.09 14.11 0.2M
2023-10-17 14.49 14.72 14.43 14.45 0.1M
2023-10-16 14.30 14.51 14.21 14.48 0.3M
2023-10-13 14.32 14.42 14.12 14.23 0.1M
2023-10-12 14.31 14.47 14.17 14.22 0.1M
2023-10-11 14.18 14.36 14.18 14.22 0.1M
2023-10-10 14.09 14.50 14.06 14.26 0.1M
2023-10-09 14.25 14.50 14.12 14.15 0.2M
2023-10-06 14.20 14.32 13.99 14.24 0.1M
2023-10-05 13.81 14.28 13.81 14.20 0.1M
2023-10-04 14.08 14.11 13.68 13.91 0.1M
2023-10-03 14.33 14.49 13.75 14.11 0.4M
2023-10-02 14.82 14.88 14.35 14.39 0.1M
2023-09-29 14.91 14.91 14.71 14.77 0.1M
2023-09-28 14.97 15.04 14.83 14.87 0.1M
2023-09-27 14.98 15.05 14.68 14.85 0.1M
2023-09-26 14.72 15.12 14.72 14.87 0.2M
2023-09-25 14.66 14.90 14.52 14.82 0.2M
2023-09-22 14.25 14.73 14.20 14.66 0.2M
2023-09-21 14.65 14.65 14.16 14.16 0.4M
2023-09-20 14.25 14.66 14.24 14.58 0.3M
2023-09-19 14.25 14.29 14.00 14.08 0.1M
2023-09-18 14.08 14.25 14.01 14.17 0.1M
2023-09-15 13.99 14.19 13.96 14.00 0.1M
2023-09-14 13.99 14.11 13.90 13.97 0.1M
2023-09-13 13.97 14.04 13.72 13.91 0.1M
2023-09-12 14.00 14.14 13.95 13.97 0.2M
2023-09-11 13.88 13.95 13.61 13.95 0.2M
2023-09-08 13.61 13.99 13.61 13.88 0.1M
2023-09-07 13.72 13.85 13.56 13.66 0.1M
2023-09-06 13.55 13.81 13.46 13.73 0.1M
2023-09-05 14.10 14.10 13.54 13.56 0.1M
2023-09-01 13.85 14.10 13.81 14.10 0.1M
2023-08-31 13.85 14.03 13.67 13.76 0.1M
2023-08-30 13.70 13.86 13.58 13.85 0.2M
2023-08-29 13.45 13.74 13.36 13.74 0.1M
2023-08-28 13.36 13.52 13.33 13.34 0.1M
2023-08-25 13.41 13.45 13.21 13.27 0.1M
2023-08-24 13.40 13.60 13.35 13.35 0.0M
2023-08-23 13.57 13.62 13.37 13.47 0.1M
2023-08-22 13.55 13.73 13.55 13.60 0.1M
2023-08-21 13.71 13.81 13.52 13.57 0.1M
2023-08-18 13.32 13.70 13.32 13.63 0.2M
2023-08-17 13.94 13.94 12.80 13.47 0.3M
2023-08-16 14.13 14.26 13.77 13.94 0.2M
2023-08-15 13.90 14.20 13.78 14.03 0.2M
2023-08-14 13.87 13.96 13.70 13.90 0.1M
2023-08-11 13.89 14.04 13.83 13.94 0.1M
2023-08-10 14.06 14.12 13.83 13.98 0.1M
2023-08-09 13.99 14.35 13.84 14.07 0.2M
2023-08-08 13.83 13.95 13.58 13.92 0.1M
2023-08-07 13.67 13.90 13.66 13.83 0.1M
2023-08-04 13.84 13.93 13.60 13.60 0.0M
2023-08-03 13.52 13.85 13.50 13.75 0.1M
2023-08-02 13.75 13.75 13.37 13.58 0.1M
2023-08-01 13.99 13.99 13.65 13.80 0.1M
2023-07-31 13.86 14.07 13.85 13.97 0.1M
2023-07-28 13.62 13.81 13.57 13.76 0.1M
2023-07-27 13.66 13.74 13.49 13.56 0.0M
2023-07-26 13.74 13.79 13.57 13.65 0.1M
2023-07-25 13.89 13.97 13.65 13.78 0.1M
2023-07-24 13.56 13.82 13.56 13.79 0.1M
2023-07-21 13.47 13.56 13.26 13.50 0.1M
2023-07-20 13.65 13.65 13.41 13.46 0.1M
2023-07-19 13.39 13.64 13.39 13.57 0.1M
2023-07-18 13.41 13.55 13.21 13.24 0.1M
2023-07-17 13.43 13.52 13.32 13.41 0.1M
2023-07-14 13.91 13.91 13.41 13.42 0.1M
2023-07-13 13.76 14.10 13.76 13.88 0.1M
2023-07-12 13.69 13.74 13.58 13.70 0.1M
2023-07-11 13.39 13.57 13.36 13.56 0.1M
2023-07-10 13.17 13.34 13.13 13.27 0.1M
2023-07-07 12.92 13.21 12.92 13.14 0.1M
2023-07-06 13.13 13.13 12.69 12.91 0.1M
2023-07-05 13.11 13.21 12.87 13.19 0.1M
2023-07-03 13.03 13.27 12.99 13.02 0.0M
2023-06-30 12.85 13.04 12.84 13.01 0.1M
2023-06-29 12.66 12.99 12.66 12.85 0.1M
2023-06-28 12.82 12.82 12.60 12.76 0.3M
2023-06-27 12.85 12.86 12.65 12.79 0.1M
2023-06-26 12.83 12.99 12.77 12.77 0.1M
2023-06-23 12.43 12.86 12.33 12.82 0.2M
2023-06-22 12.56 12.58 12.37 12.50 0.2M
2023-06-21 12.62 12.84 12.61 12.62 0.2M
2023-06-20 12.82 12.90 12.61 12.75 0.3M
2023-06-16 13.00 13.12 12.81 12.81 0.2M
2023-06-15 13.19 13.30 12.97 12.99 0.2M
2023-06-14 13.14 13.28 13.00 13.25 0.1M
2023-06-13 13.00 13.33 12.93 13.07 0.1M
2023-06-12 12.99 13.01 12.86 12.98 0.1M
2023-06-09 13.10 13.33 12.98 13.01 0.1M
2023-06-08 13.30 13.30 12.91 13.10 0.1M
2023-06-07 13.23 13.52 13.21 13.35 0.1M
2023-06-06 12.80 13.15 12.71 13.15 0.1M
2023-06-05 13.33 13.34 12.97 13.01 0.1M
2023-06-02 13.27 13.40 13.10 13.28 0.1M
2023-06-01 12.88 13.22 12.88 13.14 0.1M
2023-05-31 13.10 13.27 12.78 12.82 0.2M
2023-05-30 13.19 13.30 13.03 13.15 0.1M
2023-05-26 13.53 13.53 13.04 13.17 0.1M
2023-05-25 13.49 13.95 13.20 13.47 0.2M
2023-05-24 14.71 14.71 13.44 13.57 0.3M
2023-05-23 14.24 15.21 13.85 14.73 0.9M
2023-05-22 13.12 13.32 12.96 13.14 0.2M
2023-05-19 12.93 13.25 12.90 13.04 0.1M
2023-05-18 12.91 12.91 12.69 12.90 0.1M
2023-05-17 13.00 13.00 12.81 12.88 0.1M
2023-05-16 13.04 13.19 12.84 12.90 0.1M
2023-05-15 13.09 13.18 12.90 13.13 0.1M
2023-05-12 12.98 13.09 12.90 13.01 0.1M
2023-05-11 12.71 13.12 12.71 12.93 0.1M
2023-05-10 12.90 13.07 12.80 12.96 0.1M
2023-05-09 12.78 12.87 12.61 12.79 0.1M
2023-05-08 12.87 13.00 12.78 12.88 0.1M
2023-05-05 12.70 12.96 12.65 12.78 0.2M
2023-05-04 12.79 12.98 12.32 12.47 0.3M
2023-05-03 13.18 13.20 12.87 12.88 0.1M
2023-05-02 13.60 13.66 13.11 13.22 0.2M
2023-05-01 13.73 13.87 13.58 13.68 0.2M
2023-04-28 13.52 13.90 13.47 13.81 0.2M
2023-04-27 13.43 13.67 13.17 13.52 0.2M
2023-04-26 13.51 13.69 13.36 13.38 0.2M
2023-04-25 13.91 13.91 13.49 13.58 0.3M
2023-04-24 14.00 14.32 13.99 14.07 0.2M
2023-04-21 14.21 14.21 13.76 13.96 0.2M
2023-04-20 14.22 14.41 14.11 14.16 0.2M
2023-04-19 14.51 14.51 14.10 14.38 0.2M
2023-04-18 14.53 14.73 14.40 14.66 0.3M
2023-04-17 14.00 14.60 13.91 14.56 0.4M
2023-04-14 13.98 14.07 13.80 14.00 0.2M
2023-04-13 14.08 14.08 13.90 13.94 0.2M
2023-04-12 14.00 14.00 13.88 13.98 0.2M
2023-04-11 13.66 13.97 13.54 13.91 0.2M
2023-04-10 13.52 13.83 13.52 13.71 0.2M
2023-04-06 13.60 13.64 13.44 13.54 0.1M
2023-04-05 13.70 13.71 13.43 13.62 0.2M
2023-04-04 13.98 14.04 13.68 13.69 0.2M
2023-04-03 14.01 14.09 13.78 13.89 0.3M
2023-03-31 13.78 14.00 13.77 14.00 0.2M
2023-03-30 13.91 13.98 13.63 13.75 0.2M
2023-03-29 13.96 14.01 13.77 13.83 0.2M
2023-03-28 13.60 13.96 13.60 13.93 0.3M
2023-03-27 13.44 13.68 13.36 13.62 0.2M
2023-03-24 13.37 13.47 13.08 13.34 0.2M
2023-03-23 13.77 13.91 13.32 13.46 0.3M
2023-03-22 13.71 14.11 13.59 13.69 0.5M
2023-03-21 13.33 13.85 13.31 13.75 0.8M
2023-03-20 12.04 13.09 12.04 12.96 0.7M
2023-03-17 12.15 12.30 11.91 12.06 0.4M
2023-03-16 12.37 12.45 12.10 12.21 0.3M
2023-03-15 12.50 12.52 12.07 12.45 0.3M
2023-03-14 12.77 12.90 12.55 12.79 0.6M
2023-03-13 12.64 12.84 12.10 12.54 0.2M
2023-03-10 13.10 13.24 12.80 12.81 0.2M
2023-03-09 13.50 13.66 13.14 13.17 0.3M
2023-03-08 13.40 13.58 13.40 13.51 0.3M
2023-03-07 13.43 13.52 13.31 13.43 0.2M
2023-03-06 13.91 13.91 13.24 13.46 0.3M
2023-03-03 13.96 14.12 13.73 14.04 0.4M
2023-03-02 13.67 13.99 13.57 13.95 0.2M
2023-03-01 13.94 14.13 13.75 13.77 0.2M
2023-02-28 13.92 13.92 13.65 13.89 0.4M
2023-02-27 13.72 13.89 13.72 13.79 0.1M
2023-02-24 13.70 13.76 13.59 13.69 0.1M
2023-02-23 13.61 13.89 13.58 13.79 0.2M
2023-02-22 13.50 13.71 13.43 13.46 0.2M
2023-02-21 13.38 13.53 13.31 13.35 0.1M
2023-02-17 13.31 13.42 13.19 13.34 0.1M
2023-02-16 13.43 13.56 13.30 13.38 0.2M
2023-02-15 13.24 13.56 13.14 13.47 0.1M
2023-02-14 13.28 13.44 13.06 13.31 0.1M
2023-02-13 13.23 13.56 13.23 13.37 0.1M
2023-02-10 13.29 13.43 13.17 13.35 0.1M
2023-02-09 13.29 13.39 13.24 13.25 0.1M
2023-02-08 13.14 13.35 13.13 13.23 0.1M
2023-02-07 13.00 13.21 12.89 13.20 0.1M
2023-02-06 13.02 13.17 12.81 12.90 0.1M
2023-02-03 13.07 13.32 12.98 13.01 0.1M
2023-02-02 13.09 13.14 12.87 13.13 0.1M
2023-02-01 12.87 13.16 12.85 13.03 0.1M
2023-01-31 12.85 13.07 12.84 12.91 0.1M
2023-01-30 12.87 13.11 12.79 12.87 0.1M
2023-01-27 12.65 13.06 12.46 12.97 0.2M
2023-01-26 12.77 12.77 12.42 12.63 0.1M
2023-01-25 12.70 12.70 12.42 12.67 0.1M
2023-01-24 12.56 12.75 12.37 12.69 0.1M
2023-01-23 12.46 12.61 12.45 12.55 0.2M
2023-01-20 12.12 12.45 12.03 12.31 0.1M
2023-01-19 12.02 12.13 11.68 12.08 0.2M
2023-01-18 12.30 12.56 12.02 12.16 0.1M
2023-01-17 12.07 12.58 12.07 12.17 0.2M
2023-01-13 11.86 12.19 11.86 12.09 0.1M
2023-01-12 12.00 12.23 11.90 12.01 0.2M
2023-01-11 11.86 12.03 11.83 11.94 0.1M
2023-01-10 11.58 11.96 11.58 11.79 0.1M
2023-01-09 11.48 11.77 11.42 11.64 0.1M
2023-01-06 11.42 11.56 11.27 11.48 0.2M
2023-01-05 11.22 11.56 11.22 11.38 0.2M
2023-01-04 11.55 11.55 11.09 11.33 0.2M
2023-01-03 11.94 12.00 11.51 11.55 0.1M