Nordex SE (NDXG)

NDXG
🏛️ ドイツ →
21.80
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 12.81 13.31 12.78 13.20 0.8M
2022-12-29 12.39 12.83 12.34 12.82 0.7M
2022-12-28 12.34 12.50 12.27 12.34 0.4M
2022-12-27 12.28 12.48 12.23 12.34 0.3M
2022-12-23 12.12 12.50 11.84 12.28 0.6M
2022-12-22 12.15 12.32 12.15 12.21 0.4M
2022-12-21 11.99 12.22 11.88 12.15 0.4M
2022-12-20 12.23 12.32 11.92 11.92 0.5M
2022-12-19 12.06 12.56 11.92 12.35 0.5M
2022-12-16 12.37 12.42 12.01 12.03 1.2M
2022-12-15 12.37 12.64 12.30 12.42 0.5M
2022-12-14 12.52 12.67 12.26 12.46 0.5M
2022-12-13 12.51 12.90 12.03 12.54 1.0M
2022-12-12 12.54 12.58 12.17 12.50 0.7M
2022-12-09 12.79 12.90 12.47 12.63 1.0M
2022-12-08 12.42 12.91 12.41 12.65 0.7M
2022-12-07 12.49 12.80 12.42 12.47 0.6M
2022-12-06 12.47 12.74 12.34 12.54 0.7M
2022-12-05 12.24 12.80 12.23 12.54 0.6M
2022-12-02 12.20 12.47 12.07 12.28 0.4M
2022-12-01 12.11 12.50 12.02 12.27 1.1M
2022-11-30 11.68 12.12 11.65 12.02 1.0M
2022-11-29 11.86 11.94 11.64 11.67 0.4M
2022-11-28 11.94 12.18 11.77 11.90 0.5M
2022-11-25 12.25 12.30 11.83 12.01 0.6M
2022-11-24 12.16 12.53 12.14 12.34 0.7M
2022-11-23 11.94 12.18 11.85 12.11 0.5M
2022-11-22 11.63 11.95 11.63 11.90 0.7M
2022-11-21 11.68 11.86 11.48 11.59 0.0M
2022-11-18 11.62 11.75 11.34 11.73 0.5M
2022-11-17 11.55 11.56 11.04 11.55 0.8M
2022-11-16 11.44 11.85 11.29 11.63 1.7M
2022-11-15 9.97 11.63 9.88 11.46 2.7M
2022-11-14 10.78 10.78 10.31 10.40 0.6M
2022-11-11 10.50 10.75 10.42 10.70 1.1M
2022-11-10 9.86 10.68 9.80 10.47 1.3M
2022-11-09 10.16 10.26 9.90 9.93 0.5M
2022-11-08 9.81 10.25 9.78 10.20 0.8M
2022-11-07 9.41 9.95 9.38 9.83 0.8M
2022-11-04 9.76 9.92 9.47 9.57 1.1M
2022-11-03 9.08 9.67 8.95 9.55 1.2M
2022-11-02 9.10 9.62 8.87 9.21 1.1M
2022-11-01 9.59 9.71 9.08 9.27 1.1M
2022-10-31 9.43 9.53 9.35 9.46 0.7M
2022-10-28 9.25 9.48 9.21 9.41 0.9M
2022-10-27 9.13 9.45 8.97 9.38 0.8M
2022-10-26 8.65 9.29 8.56 9.18 1.3M
2022-10-25 8.65 8.77 8.10 8.63 1.2M
2022-10-24 8.74 8.75 8.46 8.63 0.7M
2022-10-21 8.28 8.72 8.28 8.57 1.8M
2022-10-20 8.40 8.48 8.08 8.39 1.2M
2022-10-19 8.64 8.75 8.41 8.50 0.6M
2022-10-18 8.40 8.73 8.32 8.57 0.9M
2022-10-17 8.10 8.29 7.92 8.27 0.9M
2022-10-14 8.08 8.47 8.08 8.15 1.2M
2022-10-13 7.37 7.92 7.23 7.85 1.3M
2022-10-12 7.59 7.79 7.30 7.47 0.9M
2022-10-11 7.72 7.91 7.51 7.58 1.0M
2022-10-10 8.05 8.13 7.77 7.78 0.6M
2022-10-07 8.26 8.37 8.08 8.21 0.7M
2022-10-06 8.66 8.79 8.40 8.40 0.9M
2022-10-05 9.05 9.15 8.46 8.60 0.9M
2022-10-04 8.55 8.99 8.52 8.92 1.2M
2022-10-03 8.13 8.45 7.86 8.34 0.5M
2022-09-30 8.07 8.23 7.95 8.19 0.6M
2022-09-29 8.58 8.61 8.04 8.04 0.8M
2022-09-28 8.64 8.72 8.04 8.60 1.7M
2022-09-27 8.63 8.99 8.59 8.80 1.1M
2022-09-26 8.61 8.84 8.58 8.59 0.7M
2022-09-23 8.99 9.01 8.67 8.73 1.1M
2022-09-22 9.28 9.31 8.88 8.90 0.9M
2022-09-21 9.31 9.40 9.07 9.37 0.7M
2022-09-20 9.35 9.43 8.94 9.13 0.5M
2022-09-19 9.10 9.25 8.85 9.23 0.7M
2022-09-16 9.15 9.46 9.05 9.31 2.4M
2022-09-15 9.42 9.53 9.21 9.29 0.6M
2022-09-14 9.55 9.69 9.23 9.46 0.9M
2022-09-13 10.13 10.16 9.50 9.59 1.1M
2022-09-12 10.24 10.35 10.03 10.07 0.7M
2022-09-09 10.01 10.25 9.87 10.14 0.8M
2022-09-08 10.03 10.12 9.78 10.03 0.9M
2022-09-07 9.71 9.89 9.54 9.84 0.6M
2022-09-06 9.86 10.33 9.78 9.82 0.8M
2022-09-05 9.40 9.91 9.40 9.85 0.9M
2022-09-02 9.62 9.88 9.32 9.70 1.3M
2022-09-01 9.45 9.58 9.04 9.18 1.0M
2022-08-31 9.86 9.86 9.59 9.61 0.6M
2022-08-30 9.78 9.94 9.65 9.79 0.8M
2022-08-29 9.86 10.08 9.71 9.79 0.8M
2022-08-26 10.20 10.31 9.96 10.05 0.5M
2022-08-25 10.01 10.29 9.92 10.14 0.5M
2022-08-24 9.71 10.01 9.31 9.91 1.3M
2022-08-23 9.90 10.09 9.68 9.78 0.9M
2022-08-22 10.00 10.11 9.79 10.00 0.8M
2022-08-19 10.32 10.46 10.12 10.18 0.6M
2022-08-18 10.80 10.81 10.31 10.43 1.6M
2022-08-17 10.83 11.10 10.72 10.81 1.7M
2022-08-16 10.60 10.84 10.55 10.78 0.7M
2022-08-15 10.41 10.69 10.02 10.63 1.4M
2022-08-12 10.73 10.83 10.36 10.57 1.0M
2022-08-11 10.62 10.87 10.32 10.83 0.9M
2022-08-10 9.90 10.72 9.82 10.58 1.9M
2022-08-09 10.01 10.05 9.74 9.94 1.3M
2022-08-08 10.50 10.60 9.89 10.00 1.8M
2022-08-05 10.10 10.43 10.05 10.38 2.0M
2022-08-04 9.56 9.94 9.46 9.94 1.2M
2022-08-03 9.74 9.84 9.47 9.58 1.1M
2022-08-02 9.16 9.82 9.05 9.65 1.2M
2022-08-01 9.42 9.51 9.14 9.40 1.3M
2022-07-29 9.73 9.87 9.41 9.43 1.5M
2022-07-28 8.58 9.86 8.58 9.69 4.2M
2022-07-27 8.09 8.52 8.08 8.48 1.3M
2022-07-26 8.40 8.45 7.82 8.09 1.8M
2022-07-25 8.57 8.57 8.25 8.34 0.9M
2022-07-22 8.22 8.76 8.16 8.60 1.8M
2022-07-21 8.70 8.70 7.95 8.23 4.7M
2022-07-20 8.22 8.77 8.18 8.70 1.8M
2022-07-19 8.35 8.40 8.10 8.25 1.4M
2022-07-18 8.25 8.43 8.15 8.43 1.2M
2022-07-15 8.40 8.42 8.02 8.25 2.0M
2022-07-14 8.74 8.80 8.22 8.46 1.7M
2022-07-13 9.20 9.26 8.63 8.82 2.6M
2022-07-12 9.05 10.00 8.91 9.87 3.3M
2022-07-11 8.32 9.60 8.22 9.17 4.1M
2022-07-08 8.81 9.06 8.43 8.90 1.9M
2022-07-07 8.01 8.64 7.98 8.58 2.1M
2022-07-06 7.64 7.91 7.48 7.86 1.7M
2022-07-05 8.26 8.32 7.68 7.81 1.2M
2022-07-04 8.35 8.39 8.03 8.14 0.8M
2022-07-01 7.98 8.48 7.94 8.31 1.2M
2022-06-30 8.20 8.39 7.94 8.14 2.1M
2022-06-29 9.04 9.04 8.31 8.39 1.8M
2022-06-28 9.05 9.26 8.88 9.24 1.1M
2022-06-27 9.15 9.73 9.11 9.21 2.2M
2022-06-24 8.70 9.01 8.61 8.70 1.0M
2022-06-23 9.02 9.05 8.52 8.64 1.1M
2022-06-22 8.50 9.15 8.31 8.96 2.0M
2022-06-21 8.91 9.27 8.13 8.68 4.6M
2022-06-20 9.29 9.35 9.03 9.35 1.1M
2022-06-17 9.36 9.57 9.19 9.25 2.6M
2022-06-16 9.36 9.48 9.09 9.42 1.4M
2022-06-15 9.17 9.41 9.12 9.41 1.0M
2022-06-14 9.35 9.61 9.02 9.10 1.1M
2022-06-13 9.86 9.91 9.11 9.26 2.1M
2022-06-10 10.20 10.33 9.99 10.05 0.9M
2022-06-09 10.88 10.92 10.29 10.30 1.5M
2022-06-08 11.19 11.25 10.89 10.91 1.1M
2022-06-07 10.85 11.10 10.83 11.05 0.9M
2022-06-06 10.85 11.09 10.78 11.04 0.5M
2022-06-03 11.15 11.21 10.83 10.83 0.6M
2022-06-02 10.86 11.07 10.82 11.07 0.5M
2022-06-01 11.02 11.12 10.76 10.94 1.0M
2022-05-31 11.15 11.38 11.00 11.00 1.3M
2022-05-30 10.84 11.34 10.75 11.20 1.5M
2022-05-27 10.62 10.85 10.48 10.68 1.1M
2022-05-26 10.10 10.75 10.10 10.62 1.5M
2022-05-25 11.45 11.79 9.82 10.42 6.4M
2022-05-24 12.04 12.70 11.93 12.56 1.1M
2022-05-23 11.85 12.50 11.85 12.15 1.3M
2022-05-20 12.08 12.13 11.66 11.74 1.0M
2022-05-19 11.63 11.92 11.36 11.92 1.1M
2022-05-18 11.81 12.40 11.63 11.67 1.6M
2022-05-17 11.19 11.64 11.19 11.53 1.0M
2022-05-16 11.11 11.35 10.99 11.16 0.9M
2022-05-13 10.76 11.19 10.76 11.12 1.2M
2022-05-12 11.30 11.31 10.55 10.87 1.6M
2022-05-11 11.30 11.55 11.00 11.36 1.0M
2022-05-10 11.85 11.90 11.20 11.27 1.1M
2022-05-09 12.20 12.30 11.57 11.61 1.2M
2022-05-06 12.80 12.98 12.10 12.39 1.7M
2022-05-05 14.06 14.19 12.84 12.93 1.1M
2022-05-04 14.00 14.09 13.62 13.68 0.6M
2022-05-03 13.22 14.03 13.22 14.03 1.1M
2022-05-02 13.49 13.81 12.89 13.18 1.4M
2022-04-29 13.90 14.03 13.72 13.93 0.7M
2022-04-28 14.32 14.42 13.71 13.80 1.0M
2022-04-27 14.00 14.41 13.80 14.22 0.8M
2022-04-26 14.91 14.92 14.03 14.05 1.3M
2022-04-25 15.00 15.54 14.51 14.70 1.4M
2022-04-22 15.86 16.05 15.15 15.22 2.7M
2022-04-21 16.70 16.83 15.94 16.01 1.2M
2022-04-20 16.07 17.05 15.77 16.74 1.4M
2022-04-19 15.83 16.63 15.58 16.51 0.9M
2022-04-14 16.26 16.40 15.89 15.97 0.8M
2022-04-13 16.47 16.60 16.07 16.19 0.7M
2022-04-12 16.87 17.16 16.36 16.48 0.9M
2022-04-11 16.90 17.13 16.58 17.11 0.8M
2022-04-08 16.86 16.97 16.10 16.97 1.1M
2022-04-07 17.04 17.53 16.46 16.57 2.0M
2022-04-06 17.15 17.23 16.46 16.87 1.9M
2022-04-05 15.90 17.32 15.90 16.83 2.8M
2022-04-04 16.64 16.74 15.58 15.72 2.2M
2022-04-01 15.86 16.89 15.86 16.58 1.4M
2022-03-31 15.97 16.20 15.13 15.86 1.3M
2022-03-30 14.67 16.02 14.26 15.72 2.2M
2022-03-29 14.82 15.21 14.21 14.46 2.4M
2022-03-28 14.62 14.74 13.93 14.04 1.5M
2022-03-25 15.03 15.25 14.52 14.67 1.3M
2022-03-24 15.48 15.58 15.11 15.20 0.8M
2022-03-23 16.05 16.18 15.35 15.48 1.1M
2022-03-22 15.90 16.12 15.59 15.91 0.9M
2022-03-21 16.30 16.41 15.81 15.84 0.9M
2022-03-18 16.82 16.87 16.14 16.33 1.4M
2022-03-17 16.80 17.38 16.60 16.84 1.0M
2022-03-16 16.78 17.03 16.37 16.67 1.1M
2022-03-15 16.58 16.90 16.16 16.40 1.3M
2022-03-14 17.82 17.90 16.64 16.69 1.3M
2022-03-11 17.67 18.06 16.82 17.45 2.5M
2022-03-10 16.80 18.02 16.45 17.10 2.2M
2022-03-09 18.42 18.73 16.53 16.86 3.7M
2022-03-08 16.59 18.04 16.59 17.96 4.3M
2022-03-07 15.00 16.56 14.94 16.56 3.2M
2022-03-04 14.60 15.50 14.31 15.28 2.2M
2022-03-03 15.99 16.25 15.03 15.13 1.6M
2022-03-02 16.00 16.54 15.54 16.04 2.0M
2022-03-01 16.08 16.42 15.03 16.11 3.1M
2022-02-28 13.76 16.78 13.76 15.91 5.6M
2022-02-25 13.84 14.14 13.20 14.01 2.0M
2022-02-24 11.50 13.98 11.30 13.76 3.3M
2022-02-23 12.43 12.71 12.15 12.20 0.8M
2022-02-22 12.05 12.95 11.82 12.52 1.7M
2022-02-21 13.00 13.05 12.32 12.58 0.8M
2022-02-18 13.20 13.37 12.69 12.74 1.1M
2022-02-17 13.62 13.66 13.17 13.22 0.6M
2022-02-16 13.88 13.96 13.32 13.56 0.6M
2022-02-15 12.85 13.86 12.77 13.70 1.3M
2022-02-14 12.70 13.04 12.52 12.89 1.0M
2022-02-11 12.69 13.51 12.61 13.15 0.9M
2022-02-10 13.40 13.43 12.64 12.93 1.4M
2022-02-09 12.78 13.55 12.75 13.41 1.2M
2022-02-08 12.89 12.96 12.41 12.64 1.2M
2022-02-07 13.12 13.29 12.88 12.93 0.9M
2022-02-04 13.45 13.59 13.18 13.41 0.6M
2022-02-03 14.05 14.16 13.35 13.47 1.3M
2022-02-02 14.01 14.29 13.82 14.06 0.9M
2022-02-01 14.19 14.44 13.65 13.87 1.2M
2022-01-31 13.48 13.99 13.35 13.99 1.2M
2022-01-28 13.26 13.39 12.90 13.39 1.3M
2022-01-27 13.11 13.88 13.09 13.48 1.2M
2022-01-26 12.33 13.55 12.20 13.36 2.5M
2022-01-25 12.79 12.94 12.28 12.50 1.2M
2022-01-24 13.26 13.34 12.23 12.55 2.2M
2022-01-21 13.88 13.93 13.23 13.44 2.6M
2022-01-20 13.97 14.69 13.95 14.63 1.5M
2022-01-19 13.71 14.18 13.52 13.91 1.2M
2022-01-18 14.45 14.49 13.73 13.93 1.7M
2022-01-17 14.15 14.44 14.08 14.17 0.5M
2022-01-14 14.20 14.34 14.02 14.05 0.9M
2022-01-13 13.93 14.57 13.73 14.32 0.9M
2022-01-12 14.30 14.50 13.90 14.00 0.9M
2022-01-11 13.70 14.15 13.67 14.10 1.3M
2022-01-10 13.77 13.85 13.41 13.52 0.7M
2022-01-07 13.90 13.96 13.43 13.71 0.9M
2022-01-06 14.10 14.13 13.66 13.93 1.2M
2022-01-05 14.49 14.54 14.17 14.45 0.6M
2022-01-04 14.69 14.93 14.38 14.40 1.2M
2022-01-03 13.99 14.52 13.92 14.47 1.1M