Newegg Commerce Inc (NEGG)

NEGG
🏛️ アメリカ →
43.18
最終更新: 2025-09-26
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
2021-12-31 10.58 10.74 10.20 10.37 0.3M
2021-12-30 10.05 10.95 9.92 10.53 0.5M
2021-12-29 10.34 10.46 9.84 10.06 0.4M
2021-12-28 11.39 11.44 10.01 10.20 0.9M
2021-12-27 11.11 12.30 10.86 11.59 1.1M
2021-12-23 11.32 11.42 10.84 10.98 0.5M
2021-12-22 11.69 11.79 11.05 11.30 0.4M
2021-12-21 11.16 11.94 11.12 11.48 0.4M
2021-12-20 11.29 11.40 10.72 10.95 0.4M
2021-12-17 11.05 12.08 10.70 11.48 0.7M
2021-12-16 12.14 12.30 11.20 11.24 0.4M
2021-12-15 11.95 12.08 11.03 12.03 0.5M
2021-12-14 12.00 12.60 11.71 12.13 0.6M
2021-12-13 12.75 13.25 11.91 12.32 0.6M
2021-12-10 13.52 13.70 12.77 12.83 0.4M
2021-12-09 14.02 14.38 13.38 13.52 0.7M
2021-12-08 15.10 15.10 13.75 14.12 0.5M
2021-12-07 14.60 15.54 14.34 14.76 0.6M
2021-12-06 14.01 15.10 13.03 14.12 0.7M
2021-12-03 16.51 17.06 13.75 13.96 1.5M
2021-12-02 16.68 17.30 16.52 16.89 0.5M
2021-12-01 18.72 18.99 16.62 16.81 1.1M
2021-11-30 20.90 20.90 18.32 18.43 0.9M
2021-11-29 20.90 21.80 18.98 20.68 1.8M
2021-11-26 17.56 22.20 17.56 19.84 2.6M
2021-11-24 17.26 18.57 17.26 18.38 0.5M
2021-11-23 17.39 18.88 16.92 17.50 0.9M
2021-11-22 17.51 18.29 17.21 17.89 0.8M
2021-11-19 17.02 17.80 16.14 17.38 0.5M
2021-11-18 18.13 19.19 16.53 16.86 1.5M
2021-11-17 18.80 20.84 17.77 18.00 1.8M
2021-11-16 17.29 19.21 16.00 18.73 2.4M
2021-11-15 15.90 19.84 15.75 19.21 9.0M
2021-11-12 16.05 16.56 15.22 15.84 0.9M
2021-11-11 15.80 17.12 14.57 16.05 2.7M
2021-11-10 15.95 16.10 13.63 15.36 3.4M
2021-11-09 16.77 17.60 14.21 16.39 7.2M
2021-11-08 11.89 19.85 11.80 18.82 24.8M
2021-11-05 12.43 12.50 11.73 11.84 0.3M
2021-11-04 12.90 12.99 12.07 12.27 0.3M
2021-11-03 12.36 13.23 12.08 12.79 0.8M
2021-11-02 12.27 12.38 11.93 12.27 0.2M
2021-11-01 11.82 12.41 11.82 12.30 0.5M
2021-10-29 12.33 12.34 11.55 11.80 0.3M
2021-10-28 11.90 12.94 11.78 12.41 0.5M
2021-10-27 12.65 12.74 11.82 11.90 0.4M
2021-10-26 13.51 13.58 12.59 12.68 0.5M
2021-10-25 13.42 13.66 13.13 13.58 0.2M
2021-10-22 13.68 13.79 13.10 13.37 0.3M
2021-10-21 14.92 15.05 13.60 13.66 0.4M
2021-10-20 13.96 15.06 13.88 14.83 0.6M
2021-10-19 14.07 14.20 13.79 14.06 0.2M
2021-10-18 13.79 14.19 13.72 13.89 0.2M
2021-10-15 14.55 14.61 13.85 14.01 0.3M
2021-10-14 14.17 14.75 14.06 14.38 0.4M
2021-10-13 13.70 14.47 13.60 14.07 0.4M
2021-10-12 13.68 14.15 13.43 13.67 0.3M
2021-10-11 13.53 14.24 13.30 13.67 0.3M
2021-10-08 14.06 14.36 13.52 13.63 0.2M
2021-10-07 14.22 14.80 13.82 14.19 0.8M
2021-10-06 13.32 14.57 13.30 13.87 1.0M
2021-10-05 13.14 14.40 13.10 13.77 0.7M
2021-10-04 13.57 13.59 13.00 13.22 0.3M
2021-10-01 14.19 14.20 13.43 13.61 0.4M
2021-09-30 13.91 14.68 13.75 14.27 0.6M
2021-09-29 14.15 14.55 13.81 13.86 0.3M
2021-09-28 14.58 14.66 13.85 14.21 0.3M
2021-09-27 14.88 15.30 14.32 14.74 0.4M
2021-09-24 15.29 15.48 14.25 14.77 1.0M
2021-09-23 15.70 16.19 15.29 15.38 0.9M
2021-09-22 15.88 16.49 15.50 15.70 0.8M
2021-09-21 15.91 16.31 15.58 15.74 0.3M
2021-09-20 16.69 16.78 15.20 15.81 0.8M
2021-09-17 16.83 17.40 16.67 16.97 0.8M
2021-09-16 17.18 17.74 16.63 16.78 0.4M
2021-09-15 17.02 17.76 16.76 17.20 0.5M
2021-09-14 18.26 18.42 17.08 17.30 0.5M
2021-09-13 17.70 19.25 17.28 18.62 1.2M
2021-09-10 17.90 17.94 17.28 17.37 0.2M
2021-09-09 17.78 18.16 17.48 17.69 0.3M
2021-09-08 18.11 18.16 17.27 17.80 0.6M
2021-09-07 18.22 18.85 17.90 18.02 0.5M
2021-09-03 18.85 19.14 18.06 18.23 0.6M
2021-09-02 19.50 20.40 18.64 18.87 1.1M
2021-09-01 19.68 20.47 19.06 19.52 1.4M
2021-08-31 18.45 20.15 17.80 19.48 1.3M
2021-08-30 20.47 20.53 17.70 18.15 1.2M
2021-08-27 17.11 21.22 16.70 19.05 3.3M
2021-08-26 17.43 17.89 16.77 16.89 0.3M
2021-08-25 18.11 18.35 17.08 17.45 0.6M
2021-08-24 17.20 19.55 16.89 18.34 1.3M
2021-08-23 17.00 17.28 16.26 16.95 0.4M
2021-08-20 17.00 17.53 16.55 16.94 0.4M
2021-08-19 16.74 17.17 16.17 16.57 0.4M
2021-08-18 17.06 18.08 16.60 17.41 0.5M
2021-08-17 17.60 17.67 16.34 16.97 0.5M
2021-08-16 18.28 18.68 17.33 17.69 0.4M
2021-08-13 20.00 20.15 18.26 18.36 0.5M
2021-08-12 19.31 19.89 18.78 19.87 0.3M
2021-08-11 20.20 20.25 18.75 19.42 0.7M
2021-08-10 20.21 22.20 19.70 20.08 1.4M
2021-08-09 20.00 21.60 19.75 20.26 2.5M
2021-08-06 19.95 20.79 18.63 20.02 2.1M
2021-08-05 16.90 24.04 16.61 20.33 6.3M
2021-08-04 18.09 18.90 16.60 16.61 0.9M
2021-08-03 18.31 18.43 17.26 18.10 0.7M
2021-08-02 17.38 19.12 16.50 18.42 3.1M
2021-07-30 20.26 20.70 16.74 17.20 4.5M
2021-07-29 20.01 23.89 20.00 20.16 3.6M
2021-07-28 23.52 23.85 19.84 19.85 2.4M
2021-07-27 23.94 24.31 22.65 23.46 0.4M
2021-07-26 23.35 24.33 22.70 23.88 0.9M
2021-07-23 25.69 25.69 23.23 24.38 1.1M
2021-07-22 27.32 27.84 25.61 25.83 0.9M
2021-07-21 29.10 30.89 26.91 27.18 1.7M
2021-07-20 25.80 30.99 25.80 28.93 5.1M
2021-07-19 29.28 30.42 25.01 25.76 2.4M
2021-07-16 27.17 35.34 26.10 30.55 19.1M
2021-07-15 29.40 31.33 25.20 26.20 3.2M
2021-07-14 32.80 35.73 28.71 28.91 3.5M
2021-07-13 36.76 42.49 31.06 31.74 3.3M
2021-07-12 46.31 46.81 35.84 37.99 4.8M
2021-07-09 47.65 59.28 44.23 46.69 15.2M
2021-07-08 53.66 58.80 43.63 45.80 15.1M
2021-07-07 28.68 79.07 28.19 67.57 76.2M
2021-07-06 19.94 29.69 19.21 27.20 8.7M
2021-07-02 17.08 23.45 16.75 19.20 4.2M
2021-07-01 16.99 18.94 15.65 17.46 3.2M
2021-06-30 10.85 19.68 10.75 19.38 12.1M
2021-06-29 10.23 10.95 10.18 10.87 0.6M
2021-06-28 10.21 10.35 10.09 10.24 0.1M
2021-06-25 10.26 10.38 10.06 10.38 0.2M
2021-06-24 10.44 10.44 10.14 10.23 0.1M
2021-06-23 10.49 10.51 10.13 10.41 0.2M
2021-06-22 10.85 10.85 10.13 10.61 0.2M
2021-06-21 10.52 10.96 10.21 10.88 0.4M
2021-06-18 10.19 10.30 9.98 10.26 0.1M
2021-06-17 10.24 10.47 10.05 10.23 0.1M
2021-06-16 10.35 10.35 10.04 10.30 0.1M
2021-06-15 10.43 10.48 10.11 10.25 0.1M
2021-06-14 10.50 10.70 10.30 10.44 0.1M
2021-06-11 10.77 10.95 10.27 10.36 0.1M
2021-06-10 10.45 11.20 10.38 10.90 0.3M
2021-06-09 10.61 10.68 10.30 10.36 0.1M
2021-06-08 10.57 10.88 10.37 10.40 0.1M
2021-06-07 10.45 10.75 10.15 10.72 0.3M
2021-06-04 9.85 10.65 9.79 10.43 0.3M
2021-06-03 10.08 10.39 9.62 9.78 0.2M
2021-06-02 10.44 10.44 9.90 10.30 0.2M
2021-06-01 10.48 10.50 9.70 10.21 0.3M
2021-05-28 10.63 10.68 10.01 10.05 0.2M
2021-05-27 9.86 10.74 9.70 10.73 0.5M
2021-05-26 10.55 10.74 9.57 9.75 0.6M
2021-05-25 12.69 12.83 10.37 10.63 0.6M
2021-05-24 13.54 13.58 11.20 12.47 0.9M
2021-05-21 13.25 14.48 12.80 13.54 1.1M
2021-05-20 13.60 14.90 11.56 13.24 3.7M