インサイト・エンタープライズ (NSIT)

NSIT
🏛️ アメリカ →
113.46
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
2021-12-31 105.79 106.94 105.79 106.60 0.1M
2021-12-30 106.08 107.02 105.03 105.79 0.2M
2021-12-29 104.28 106.37 103.85 106.06 0.2M
2021-12-28 104.07 104.76 103.17 104.28 0.1M
2021-12-27 103.53 104.33 102.68 104.00 0.3M
2021-12-23 102.96 103.92 102.10 103.22 0.3M
2021-12-22 102.06 103.18 102.06 102.65 0.1M
2021-12-21 100.36 101.83 99.85 101.70 0.2M
2021-12-20 100.09 100.16 97.62 99.74 0.3M
2021-12-17 102.70 104.23 100.44 101.64 0.6M
2021-12-16 103.13 103.99 101.50 102.10 0.1M
2021-12-15 100.49 102.45 98.40 102.33 0.3M
2021-12-14 99.82 101.27 98.92 100.40 0.2M
2021-12-13 101.76 102.04 99.49 100.36 0.1M
2021-12-10 100.97 102.71 100.97 102.13 0.1M
2021-12-09 100.76 102.02 100.76 101.14 0.1M
2021-12-08 102.88 102.88 100.98 101.98 0.2M
2021-12-07 100.97 103.72 100.97 102.47 0.2M
2021-12-06 101.71 103.48 100.57 100.84 0.3M
2021-12-03 100.85 101.89 99.66 100.52 0.2M
2021-12-02 96.84 101.28 96.30 100.46 0.2M
2021-12-01 100.69 101.77 96.99 97.15 0.2M
2021-11-30 100.15 100.92 97.68 98.62 0.2M
2021-11-29 102.17 102.17 99.95 100.92 0.1M
2021-11-26 102.03 102.83 98.82 100.71 0.1M
2021-11-24 102.92 104.55 100.83 104.43 0.2M
2021-11-23 103.68 104.00 102.54 103.37 0.2M
2021-11-22 103.42 105.39 99.96 103.74 0.2M
2021-11-19 103.18 103.99 102.39 102.88 0.2M
2021-11-18 103.53 103.80 101.87 103.33 0.2M
2021-11-17 104.82 105.34 102.57 103.81 0.2M
2021-11-16 104.32 105.34 104.13 105.21 0.1M
2021-11-15 106.04 106.04 103.78 104.69 0.1M
2021-11-12 105.40 107.05 105.40 105.46 0.1M
2021-11-11 104.90 106.64 102.55 105.45 0.1M
2021-11-10 104.81 105.97 104.19 104.76 0.2M
2021-11-09 106.17 106.17 104.35 105.37 0.1M
2021-11-08 106.00 107.86 104.80 106.17 0.2M
2021-11-05 102.85 106.00 102.85 105.99 0.3M
2021-11-04 102.10 104.78 100.47 101.57 0.3M
2021-11-03 97.23 99.38 96.43 98.79 0.2M
2021-11-02 96.53 98.10 96.12 97.48 0.1M
2021-11-01 95.05 97.30 94.18 96.56 0.2M
2021-10-29 93.05 95.07 92.05 94.70 0.1M
2021-10-28 92.79 93.95 92.45 93.47 0.1M
2021-10-27 93.79 94.54 92.10 92.34 0.1M
2021-10-26 95.64 96.01 93.98 94.11 0.1M
2021-10-25 94.33 96.38 93.91 95.31 0.1M
2021-10-22 94.90 95.98 94.26 94.26 0.1M
2021-10-21 94.31 97.41 93.59 94.71 0.1M
2021-10-20 94.09 95.19 93.73 94.19 0.1M
2021-10-19 94.70 95.14 93.72 94.06 0.1M
2021-10-18 93.80 95.46 92.56 94.01 0.1M
2021-10-15 95.37 95.69 92.98 94.27 0.2M
2021-10-14 92.73 94.32 92.67 94.13 0.1M
2021-10-13 92.14 92.20 90.76 91.87 0.1M
2021-10-12 92.54 92.54 91.28 91.83 0.1M
2021-10-11 92.01 92.80 90.47 91.92 0.2M
2021-10-08 92.61 93.93 90.18 91.76 0.1M
2021-10-07 90.43 93.40 90.43 92.36 0.1M
2021-10-06 92.25 92.83 90.39 91.70 0.2M
2021-10-05 92.82 93.79 92.31 93.13 0.1M
2021-10-04 91.91 93.11 91.30 92.68 0.1M
2021-10-01 90.37 93.11 89.90 92.16 0.2M
2021-09-30 90.94 92.23 90.05 90.08 0.2M
2021-09-29 90.16 91.48 89.50 90.68 0.1M
2021-09-28 90.07 91.10 89.42 90.14 0.1M
2021-09-27 90.89 92.07 90.67 90.85 0.2M
2021-09-24 91.39 92.28 90.53 91.08 0.1M
2021-09-23 90.96 92.71 90.96 91.67 0.1M
2021-09-22 89.79 91.85 89.79 90.82 0.2M
2021-09-21 91.03 91.35 88.43 89.57 0.1M
2021-09-20 88.88 90.70 88.28 90.36 0.2M
2021-09-17 90.70 91.92 89.76 90.76 0.8M
2021-09-16 93.31 95.26 91.70 92.07 0.1M
2021-09-15 92.03 96.21 91.26 93.31 0.3M
2021-09-14 95.36 95.53 92.20 92.75 0.2M
2021-09-13 95.12 95.33 93.78 95.22 0.2M
2021-09-10 97.04 97.48 94.24 94.59 0.4M
2021-09-09 100.23 101.47 96.13 96.54 0.5M
2021-09-08 101.31 101.95 100.01 100.61 0.2M
2021-09-07 100.96 102.04 99.24 101.66 0.2M
2021-09-03 100.57 102.40 100.36 101.17 0.1M
2021-09-02 102.20 102.88 100.05 100.54 0.2M
2021-09-01 103.32 104.05 101.67 102.15 0.4M
2021-08-31 102.72 103.01 100.90 102.89 0.3M
2021-08-30 101.01 103.00 100.55 102.84 0.3M
2021-08-27 98.65 102.18 98.65 101.01 0.3M
2021-08-26 98.06 99.65 97.60 98.70 0.2M
2021-08-25 96.39 98.01 96.39 97.95 0.1M
2021-08-24 96.14 96.72 95.43 96.68 0.1M
2021-08-23 96.69 97.43 95.55 96.04 0.1M
2021-08-20 94.74 96.61 94.18 96.41 0.1M
2021-08-19 94.38 95.29 93.17 94.88 0.2M
2021-08-18 96.45 97.40 94.95 94.99 0.1M
2021-08-17 97.30 97.62 95.26 96.89 0.1M
2021-08-16 97.32 98.07 96.12 97.84 0.1M
2021-08-13 97.32 97.47 96.28 97.40 0.1M
2021-08-12 97.14 98.96 96.14 97.56 0.1M
2021-08-11 97.02 97.33 95.06 97.33 0.1M
2021-08-10 96.72 97.31 95.07 96.58 0.4M
2021-08-09 97.44 98.17 96.68 96.98 0.2M
2021-08-06 100.90 101.47 97.70 97.87 0.2M
2021-08-05 102.98 103.12 98.89 100.12 0.1M
2021-08-04 99.69 101.16 99.41 100.05 0.1M
2021-08-03 99.60 100.57 98.87 100.25 0.2M
2021-08-02 100.55 101.99 99.01 99.02 0.1M
2021-07-30 100.01 100.82 99.38 100.38 0.1M
2021-07-29 99.58 100.97 99.58 100.28 0.2M
2021-07-28 98.51 100.25 97.52 99.23 0.2M
2021-07-27 98.69 99.20 96.83 98.00 0.1M
2021-07-26 99.27 100.53 98.35 99.18 0.2M
2021-07-23 97.03 98.69 96.06 98.54 0.2M
2021-07-22 97.92 98.00 95.79 96.61 0.2M
2021-07-21 97.23 98.66 96.88 98.03 0.2M
2021-07-20 95.05 97.61 94.76 96.47 0.3M
2021-07-19 93.27 95.61 92.84 94.49 0.2M
2021-07-16 97.43 98.18 95.30 95.44 0.2M
2021-07-15 96.35 96.75 95.48 96.59 0.2M
2021-07-14 97.61 98.52 96.39 96.97 0.2M
2021-07-13 98.79 98.79 96.84 96.92 0.2M
2021-07-12 99.38 99.84 98.68 99.13 0.1M
2021-07-09 98.41 100.18 98.18 99.31 0.2M
2021-07-08 97.03 99.23 96.30 97.82 0.2M
2021-07-07 98.32 99.80 97.85 98.88 0.2M
2021-07-06 100.02 100.40 97.14 98.68 0.2M
2021-07-02 101.50 101.50 99.41 99.92 0.1M
2021-07-01 100.74 102.12 100.37 101.26 0.2M
2021-06-30 100.01 100.87 99.79 100.01 0.2M
2021-06-29 100.16 101.13 100.03 100.28 0.1M
2021-06-28 100.45 101.24 99.61 100.25 0.2M
2021-06-25 99.96 101.32 99.56 100.07 0.5M
2021-06-24 99.70 100.86 99.12 100.01 0.1M
2021-06-23 98.94 100.27 96.59 98.93 0.2M
2021-06-22 99.15 99.61 98.34 99.06 0.2M
2021-06-21 98.81 100.74 98.64 99.56 0.2M
2021-06-18 99.74 100.51 97.49 98.05 0.4M
2021-06-17 101.76 101.76 99.35 100.85 0.3M
2021-06-16 103.68 104.48 101.50 102.18 0.3M
2021-06-15 105.91 107.27 105.66 106.60 0.2M
2021-06-14 106.93 107.18 105.34 105.64 0.3M
2021-06-11 105.68 106.86 105.68 106.75 0.1M
2021-06-10 105.33 106.00 104.61 105.48 0.1M
2021-06-09 105.80 105.81 104.87 105.00 0.1M
2021-06-08 104.73 105.65 104.72 105.06 0.2M
2021-06-07 105.17 106.00 103.78 104.73 0.2M
2021-06-04 104.02 105.24 102.91 105.08 0.7M
2021-06-03 103.61 104.48 103.06 103.61 0.3M
2021-06-02 104.11 105.65 103.30 104.22 0.2M
2021-06-01 105.26 105.89 104.14 104.30 0.3M
2021-05-28 105.84 106.44 103.90 104.48 0.3M
2021-05-27 105.15 105.83 104.66 105.08 0.3M
2021-05-26 103.18 104.67 103.18 104.34 0.2M
2021-05-25 103.61 105.61 102.85 102.87 0.3M
2021-05-24 102.22 103.81 102.01 103.05 0.2M
2021-05-21 102.43 103.71 101.73 101.82 0.4M
2021-05-20 101.17 102.17 99.70 101.69 0.3M
2021-05-19 98.77 102.28 97.64 101.33 0.6M
2021-05-18 101.80 102.16 99.41 100.01 0.6M
2021-05-17 99.88 102.44 99.88 101.00 0.2M
2021-05-14 99.89 100.94 99.39 100.70 0.5M
2021-05-13 96.26 100.22 96.26 99.35 0.5M
2021-05-12 97.00 98.63 95.94 96.23 0.5M
2021-05-11 97.07 99.85 97.07 97.51 0.5M
2021-05-10 100.00 101.07 99.05 99.18 0.5M
2021-05-07 95.69 100.18 95.69 100.07 0.4M
2021-05-06 94.81 97.14 92.10 95.59 0.8M
2021-05-05 102.88 103.20 101.36 101.60 0.2M
2021-05-04 102.50 102.89 101.29 102.50 0.1M
2021-05-03 101.07 103.73 101.07 102.93 0.8M
2021-04-30 101.37 102.50 100.21 100.37 0.4M
2021-04-29 103.67 104.60 101.62 102.44 0.3M
2021-04-28 101.64 102.86 101.25 102.72 0.1M
2021-04-27 101.41 102.55 100.78 101.87 0.1M
2021-04-26 101.76 102.42 101.00 101.52 0.1M
2021-04-23 99.83 101.96 99.70 101.10 0.2M
2021-04-22 101.40 101.99 99.59 99.59 0.2M
2021-04-21 100.01 101.38 99.72 101.37 0.2M
2021-04-20 102.20 102.20 99.14 100.32 0.2M
2021-04-19 102.53 103.45 100.83 101.96 0.3M
2021-04-16 102.37 103.75 102.12 102.70 0.4M
2021-04-15 100.20 102.07 98.77 102.00 0.2M
2021-04-14 98.16 101.36 97.82 100.02 0.3M
2021-04-13 97.15 98.43 96.39 98.20 0.3M
2021-04-12 97.68 97.74 96.38 97.40 0.2M
2021-04-09 97.74 97.89 96.57 97.46 0.2M
2021-04-08 94.52 97.60 94.26 97.50 0.2M
2021-04-07 96.07 96.29 93.82 94.26 0.2M
2021-04-06 96.68 97.05 95.15 95.22 0.2M
2021-04-05 97.10 97.94 95.76 96.40 0.3M
2021-04-01 96.05 97.01 95.06 95.96 0.2M
2021-03-31 95.19 97.72 94.75 95.42 0.4M
2021-03-30 93.62 95.50 91.98 94.85 0.3M
2021-03-29 95.77 97.93 93.46 94.06 0.4M
2021-03-26 94.03 96.97 94.03 96.67 0.4M
2021-03-25 92.73 94.39 90.46 93.90 0.3M
2021-03-24 93.72 94.50 92.55 92.81 0.2M
2021-03-23 94.69 96.01 91.97 92.49 0.3M
2021-03-22 96.58 97.81 95.27 95.70 0.2M
2021-03-19 94.75 96.78 93.48 95.67 0.5M
2021-03-18 97.00 98.39 94.81 95.46 0.3M
2021-03-17 100.09 100.09 95.95 97.46 0.3M
2021-03-16 96.76 99.07 95.86 98.25 0.2M
2021-03-15 97.50 97.98 95.15 96.62 0.2M
2021-03-12 96.69 99.25 96.61 97.03 0.3M
2021-03-11 94.37 97.06 93.58 96.76 0.3M
2021-03-10 92.35 94.78 91.64 93.94 0.2M
2021-03-09 89.02 92.78 88.40 91.32 0.4M
2021-03-08 87.85 89.66 87.63 88.32 0.2M
2021-03-05 85.73 87.71 85.03 87.12 0.3M
2021-03-04 86.91 87.98 82.95 84.51 0.3M
2021-03-03 85.55 88.08 84.95 86.89 0.3M
2021-03-02 86.39 86.80 85.14 85.55 0.3M
2021-03-01 84.70 87.10 84.25 86.39 0.3M
2021-02-26 83.10 84.66 82.86 83.59 0.3M
2021-02-25 85.49 85.49 82.69 82.89 0.2M
2021-02-24 83.62 84.87 82.81 84.52 0.3M
2021-02-23 81.14 83.50 80.08 82.98 0.2M
2021-02-22 81.12 83.10 80.03 82.44 0.4M
2021-02-19 83.25 85.00 82.58 83.57 0.2M
2021-02-18 83.02 83.90 82.22 82.66 0.2M
2021-02-17 83.16 85.22 82.81 83.63 0.2M
2021-02-16 85.20 88.30 82.69 84.24 0.2M
2021-02-12 86.35 86.35 82.81 85.18 0.3M
2021-02-11 85.22 88.70 83.50 85.95 0.3M
2021-02-10 85.49 85.59 84.12 84.82 0.2M
2021-02-09 84.64 85.42 82.53 84.87 0.2M
2021-02-08 84.14 85.58 83.88 84.38 0.2M
2021-02-05 83.60 83.98 81.80 82.85 0.2M
2021-02-04 81.15 82.89 80.36 82.56 0.2M
2021-02-03 79.01 80.60 77.43 80.40 0.4M
2021-02-02 79.95 79.99 76.80 79.31 0.2M
2021-02-01 76.67 78.29 75.69 77.88 0.2M
2021-01-29 76.76 78.09 75.38 76.10 0.2M
2021-01-28 81.27 81.27 76.61 77.28 0.3M
2021-01-27 80.17 82.03 79.35 80.24 0.2M
2021-01-26 83.19 83.19 81.52 81.85 0.1M
2021-01-25 81.22 84.21 81.22 82.26 0.1M
2021-01-22 80.63 82.48 80.23 82.24 0.1M
2021-01-21 81.85 82.80 80.50 81.24 0.1M
2021-01-20 80.48 82.50 79.83 80.95 0.2M
2021-01-19 80.49 81.98 79.18 79.43 0.2M
2021-01-15 79.33 81.17 78.71 79.12 0.1M
2021-01-14 79.08 81.47 78.69 80.44 0.1M
2021-01-13 79.57 79.82 78.13 78.58 0.1M
2021-01-12 78.66 80.13 78.28 79.76 0.1M
2021-01-11 79.19 80.03 75.20 78.33 0.2M
2021-01-08 81.74 82.19 79.94 80.41 0.1M
2021-01-07 80.16 81.55 79.57 81.30 0.1M
2021-01-06 78.16 81.36 78.16 79.99 0.3M
2021-01-05 75.43 77.79 75.28 76.86 0.1M
2021-01-04 76.63 77.22 74.10 75.28 0.2M