Nova

NVMI
🏛️ アメリカ →
332.22
最終更新: 2025-10-01
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 81.04 82.23 80.95 81.68 0.1M
2022-12-29 79.85 82.24 79.63 81.73 0.2M
2022-12-28 79.21 80.40 79.21 79.23 0.1M
2022-12-27 81.36 81.47 79.52 79.76 0.1M
2022-12-23 81.33 82.42 80.30 81.65 0.1M
2022-12-22 84.66 84.66 80.42 82.06 0.1M
2022-12-21 82.64 86.76 82.64 85.75 0.1M
2022-12-20 82.24 84.95 82.24 82.66 0.1M
2022-12-19 84.40 84.72 82.44 83.09 0.1M
2022-12-16 85.13 87.01 82.32 84.82 0.1M
2022-12-15 85.79 86.48 84.22 85.86 0.1M
2022-12-14 88.91 90.83 87.41 88.15 0.2M
2022-12-13 90.36 90.36 87.86 89.07 0.1M
2022-12-12 84.14 85.63 83.84 85.49 0.1M
2022-12-09 83.93 86.16 83.93 84.86 0.0M
2022-12-08 84.07 85.99 83.81 85.74 0.0M
2022-12-07 85.00 85.21 82.75 83.94 0.1M
2022-12-06 86.94 87.61 85.48 85.85 0.1M
2022-12-05 86.00 88.43 85.94 86.72 0.1M
2022-12-02 84.91 86.25 84.54 86.25 0.0M
2022-12-01 87.08 88.65 85.07 86.56 0.1M
2022-11-30 82.48 85.57 80.71 85.57 0.2M
2022-11-29 83.34 84.12 81.74 82.35 0.1M
2022-11-28 84.44 84.68 81.76 82.37 0.1M
2022-11-25 85.68 87.77 85.26 85.58 0.0M
2022-11-23 85.55 87.51 84.81 86.30 0.1M
2022-11-22 85.28 86.38 84.13 85.98 0.1M
2022-11-21 85.35 86.00 84.87 85.71 0.1M
2022-11-18 87.37 87.37 85.32 86.30 0.1M
2022-11-17 84.29 87.18 84.29 86.53 0.1M
2022-11-16 87.87 88.66 85.54 85.85 0.1M
2022-11-15 90.32 91.35 88.86 89.51 0.1M
2022-11-14 90.31 90.96 87.36 87.46 0.2M
2022-11-11 87.70 90.70 86.26 89.89 0.2M
2022-11-10 88.00 88.75 86.78 87.63 0.3M
2022-11-09 83.51 84.25 82.39 82.81 0.2M
2022-11-08 84.28 86.47 84.28 84.55 0.3M
2022-11-07 80.68 84.37 80.68 83.80 0.5M
2022-11-04 79.00 82.18 78.29 80.90 0.3M
2022-11-03 73.17 78.39 73.02 77.25 0.2M
2022-11-02 74.15 77.00 73.17 73.17 0.1M
2022-11-01 75.12 75.45 74.16 74.56 0.1M
2022-10-31 75.15 75.15 73.21 73.71 0.1M
2022-10-28 73.43 76.30 73.11 76.11 0.2M
2022-10-27 73.99 75.26 72.73 73.13 0.1M
2022-10-26 74.10 75.76 73.32 73.74 0.1M
2022-10-25 73.58 75.24 73.58 74.75 0.1M
2022-10-24 72.28 73.54 71.54 72.89 0.2M
2022-10-21 70.57 73.60 69.55 72.93 0.2M
2022-10-20 70.84 72.33 69.38 70.65 0.2M
2022-10-19 70.79 72.46 69.89 70.84 0.2M
2022-10-18 70.89 71.55 68.47 69.50 0.2M
2022-10-17 71.50 72.00 70.03 70.36 0.2M
2022-10-14 74.86 74.86 70.01 70.25 0.2M
2022-10-13 69.17 74.93 67.40 73.86 0.4M
2022-10-12 73.67 74.87 71.99 72.23 0.4M
2022-10-11 77.37 77.85 72.17 74.36 0.5M
2022-10-10 81.53 81.53 78.05 79.08 0.2M
2022-10-07 85.23 85.23 80.80 81.98 0.2M
2022-10-06 87.88 89.40 87.03 87.34 0.2M
2022-10-05 88.85 90.44 87.23 89.76 0.1M
2022-10-04 89.90 90.98 89.16 90.02 0.1M
2022-10-03 84.50 89.05 84.37 87.56 0.1M
2022-09-30 86.07 87.11 84.98 85.30 0.1M
2022-09-29 87.81 87.81 86.16 87.11 0.1M
2022-09-28 87.89 90.48 87.30 89.58 0.1M
2022-09-27 88.46 89.57 86.20 87.68 0.1M
2022-09-26 87.13 88.44 86.53 87.06 0.1M
2022-09-23 86.63 87.71 84.96 87.49 0.1M
2022-09-22 89.93 90.24 86.31 88.17 0.1M
2022-09-21 90.77 93.50 90.50 90.86 0.1M
2022-09-20 93.50 93.50 91.65 91.81 0.1M
2022-09-19 93.04 94.78 92.77 94.15 0.1M
2022-09-16 93.42 95.59 92.55 94.70 0.1M
2022-09-15 94.88 95.80 93.85 94.84 0.1M
2022-09-14 96.04 98.49 95.24 96.75 0.1M
2022-09-13 95.97 97.67 94.76 95.90 0.1M
2022-09-12 100.52 102.42 99.59 100.26 0.1M
2022-09-09 100.13 101.37 99.71 100.52 0.1M
2022-09-08 96.64 98.99 96.02 98.61 0.1M
2022-09-07 96.06 98.11 94.15 97.40 0.1M
2022-09-06 95.99 96.93 94.44 95.57 0.1M
2022-09-02 98.85 99.73 96.62 97.13 0.1M
2022-09-01 97.72 98.10 95.73 97.80 0.1M
2022-08-31 98.80 99.59 97.46 99.32 0.1M
2022-08-30 100.89 100.97 97.63 98.51 0.3M
2022-08-29 102.64 103.65 101.03 101.40 0.1M
2022-08-26 110.00 110.33 104.11 105.14 0.1M
2022-08-25 106.94 110.34 106.94 110.22 0.2M
2022-08-24 107.50 108.46 106.10 107.57 0.5M
2022-08-23 105.34 109.37 105.34 108.61 0.1M
2022-08-22 106.22 106.65 105.06 105.79 0.1M
2022-08-19 107.56 109.15 107.04 107.63 0.1M
2022-08-18 108.24 110.99 108.15 109.25 0.1M
2022-08-17 107.53 107.62 105.39 106.74 0.0M
2022-08-16 108.75 110.62 107.21 108.63 0.1M
2022-08-15 108.81 110.68 108.81 109.75 0.1M
2022-08-12 106.12 110.17 106.12 110.00 0.1M
2022-08-11 106.98 108.70 105.77 105.85 0.1M
2022-08-10 101.62 105.65 99.89 105.32 0.1M
2022-08-09 103.07 103.53 97.33 98.09 0.1M
2022-08-08 105.96 107.65 104.20 105.90 0.1M
2022-08-05 106.75 108.48 105.66 107.62 0.1M
2022-08-04 106.73 110.19 106.20 108.65 0.1M
2022-08-03 103.95 107.42 103.27 106.73 0.1M
2022-08-02 105.01 105.93 103.75 104.23 0.1M
2022-08-01 105.08 106.73 104.14 105.40 0.1M
2022-07-29 104.19 106.08 102.79 105.35 0.1M
2022-07-28 103.40 105.74 101.71 104.24 0.1M
2022-07-27 102.08 105.16 101.73 104.10 0.1M
2022-07-26 101.68 101.68 99.70 100.08 0.1M
2022-07-25 102.70 103.32 101.11 102.34 0.1M
2022-07-22 104.41 105.67 100.21 101.53 0.1M
2022-07-21 102.24 104.97 101.80 104.42 0.1M
2022-07-20 97.63 101.09 97.43 100.80 0.1M
2022-07-19 94.78 98.26 94.78 97.87 0.1M
2022-07-18 96.28 96.54 92.79 93.31 0.1M
2022-07-15 92.43 95.20 90.95 94.55 0.1M
2022-07-14 89.34 91.93 87.17 91.50 0.2M
2022-07-13 86.42 90.06 86.42 89.52 0.1M
2022-07-12 90.22 90.97 87.83 88.64 0.1M
2022-07-11 87.91 89.84 86.71 89.51 0.1M
2022-07-08 85.79 87.63 84.88 87.30 0.1M
2022-07-07 85.25 86.75 84.61 86.40 0.1M
2022-07-06 83.77 84.19 81.93 83.54 0.1M
2022-07-05 82.02 84.44 81.63 83.86 0.2M
2022-07-01 87.68 87.68 82.00 83.49 0.2M
2022-06-30 89.06 89.75 86.39 88.53 0.2M
2022-06-29 91.89 92.38 88.00 89.36 0.1M
2022-06-28 97.17 97.17 92.53 92.93 0.1M
2022-06-27 96.85 96.85 93.56 95.82 0.3M
2022-06-24 94.93 97.28 94.15 95.90 0.1M
2022-06-23 95.29 95.29 92.30 93.73 0.1M
2022-06-22 93.82 95.69 93.46 93.87 0.1M
2022-06-21 91.55 95.96 91.55 95.79 0.1M
2022-06-17 90.51 92.48 88.00 89.83 0.2M
2022-06-16 93.73 95.16 89.88 90.56 0.2M
2022-06-15 95.51 99.09 94.68 97.37 0.1M
2022-06-14 95.18 95.73 93.57 94.47 0.1M
2022-06-13 97.57 98.99 93.37 94.80 0.1M
2022-06-10 101.90 102.76 99.65 100.46 0.1M
2022-06-09 106.22 107.14 103.27 103.42 0.1M
2022-06-08 108.48 108.77 105.05 106.63 0.1M
2022-06-07 106.85 109.24 105.78 109.12 0.1M
2022-06-06 110.61 111.00 107.18 108.40 0.1M
2022-06-03 108.00 110.17 107.26 108.79 0.1M
2022-06-02 107.15 110.77 106.69 109.89 0.1M
2022-06-01 107.73 108.40 104.96 106.86 0.1M
2022-05-31 107.90 108.37 103.89 106.22 0.2M
2022-05-27 108.57 110.75 108.29 108.71 0.1M
2022-05-26 99.14 107.54 99.14 106.80 1.7M
2022-05-25 96.76 101.70 96.76 100.92 0.1M
2022-05-24 99.77 100.05 96.87 97.97 0.1M
2022-05-23 99.46 102.57 99.13 101.74 0.1M
2022-05-20 100.52 100.52 95.00 98.65 0.1M
2022-05-19 96.84 101.11 96.54 99.19 0.1M
2022-05-18 101.46 102.47 97.50 98.59 0.1M
2022-05-17 101.01 102.57 100.64 102.48 0.1M
2022-05-16 99.49 101.67 96.77 98.75 0.1M
2022-05-13 98.50 102.44 98.50 100.40 0.1M
2022-05-12 93.52 97.43 91.46 97.43 0.2M
2022-05-11 94.32 96.12 90.98 91.45 0.2M
2022-05-10 94.35 97.00 91.91 95.19 0.2M
2022-05-09 94.20 95.34 90.56 91.25 0.1M
2022-05-06 98.26 99.35 95.00 97.23 0.1M
2022-05-05 103.56 103.56 97.20 99.28 0.1M
2022-05-04 100.44 104.67 98.27 104.67 0.1M
2022-05-03 98.11 100.73 97.50 99.82 0.1M
2022-05-02 98.39 100.18 95.74 99.56 0.1M
2022-04-29 98.35 101.98 98.02 98.61 0.1M
2022-04-28 97.44 100.82 95.51 99.76 0.1M
2022-04-27 94.36 98.11 94.01 95.01 0.2M
2022-04-26 99.00 100.00 96.82 96.91 0.2M
2022-04-25 98.85 101.85 98.85 100.92 0.1M
2022-04-22 99.40 102.99 98.36 98.36 0.1M
2022-04-21 103.44 103.69 99.68 99.90 0.1M
2022-04-20 102.53 104.88 101.71 102.77 0.1M
2022-04-19 98.33 101.49 97.00 101.01 0.1M
2022-04-18 96.17 99.47 95.49 97.67 0.2M
2022-04-14 100.28 100.28 97.18 97.18 0.1M
2022-04-13 98.25 101.91 97.29 99.87 0.2M
2022-04-12 100.62 101.59 98.40 98.51 0.1M
2022-04-11 99.45 100.99 98.98 99.05 0.2M
2022-04-08 102.36 102.39 100.23 101.49 0.1M
2022-04-07 102.08 104.45 102.08 103.25 0.2M
2022-04-06 103.00 103.10 99.65 101.76 0.2M
2022-04-05 109.56 109.60 103.48 103.75 0.2M
2022-04-04 107.69 110.58 107.69 109.74 0.1M
2022-04-01 109.67 111.08 105.93 107.15 0.1M
2022-03-31 111.33 111.37 108.88 108.88 0.1M
2022-03-30 116.12 116.12 110.00 110.87 0.2M
2022-03-29 115.48 117.48 114.49 116.65 0.1M
2022-03-28 110.61 112.77 109.30 112.63 0.1M
2022-03-25 115.00 115.00 110.23 111.18 0.2M
2022-03-24 113.53 114.84 112.01 114.65 0.1M
2022-03-23 114.54 115.15 110.61 111.87 0.1M
2022-03-22 115.12 120.00 113.25 115.09 0.2M
2022-03-21 115.14 115.52 112.28 113.65 0.1M
2022-03-18 111.21 115.30 111.21 114.99 0.1M
2022-03-17 109.84 111.93 108.81 111.91 0.3M
2022-03-16 106.91 111.04 106.56 111.04 0.1M
2022-03-15 101.77 105.23 99.97 104.99 0.4M
2022-03-14 104.95 104.95 99.60 99.70 0.2M
2022-03-11 108.38 109.93 105.08 105.63 0.1M
2022-03-10 108.13 108.13 104.46 107.51 0.1M
2022-03-09 108.95 111.52 107.95 110.93 0.1M
2022-03-08 100.06 107.80 99.75 105.84 0.2M
2022-03-07 105.88 105.88 98.98 99.66 0.2M
2022-03-04 105.03 106.80 99.65 100.30 0.2M
2022-03-03 112.27 112.27 105.73 106.88 0.1M
2022-03-02 106.88 111.52 106.46 111.18 0.2M
2022-03-01 105.29 108.96 103.79 105.45 0.2M
2022-02-28 106.74 109.42 103.93 104.78 0.2M
2022-02-25 111.90 112.77 107.76 108.84 0.2M
2022-02-24 100.46 112.81 100.46 112.50 0.2M
2022-02-23 114.17 115.64 108.13 108.63 0.1M
2022-02-22 113.63 115.92 111.00 112.65 0.1M
2022-02-18 117.06 117.71 113.10 114.94 0.1M
2022-02-17 119.72 119.94 116.81 117.00 0.2M
2022-02-16 117.55 119.20 115.00 118.61 0.1M
2022-02-15 116.46 118.91 115.51 118.48 0.3M
2022-02-14 112.12 114.77 110.33 111.92 0.1M
2022-02-11 118.03 119.39 110.89 112.46 0.1M
2022-02-10 118.02 122.47 117.69 118.43 0.1M
2022-02-09 119.97 121.77 118.00 121.37 0.4M
2022-02-08 115.01 118.89 114.96 118.55 0.1M
2022-02-07 115.97 118.78 114.76 115.67 0.1M
2022-02-04 111.50 116.64 110.71 115.96 0.1M
2022-02-03 114.65 116.27 110.44 111.29 0.2M
2022-02-02 119.39 119.58 114.08 118.42 0.2M
2022-02-01 118.71 118.71 114.03 116.22 0.2M
2022-01-31 110.66 118.35 110.00 118.30 0.1M
2022-01-28 108.62 109.37 104.24 109.37 0.2M
2022-01-27 119.59 119.59 108.54 109.30 0.1M
2022-01-26 117.00 122.01 116.01 118.28 0.2M
2022-01-25 114.31 115.42 110.57 113.20 0.2M
2022-01-24 111.77 116.83 108.36 116.83 0.3M
2022-01-21 118.50 119.65 113.82 114.22 0.3M
2022-01-20 127.21 128.75 119.26 119.90 0.2M
2022-01-19 133.87 134.21 123.33 124.12 0.2M
2022-01-18 138.74 139.46 130.17 131.15 0.2M
2022-01-14 133.94 142.81 133.94 142.15 0.1M
2022-01-13 142.15 144.99 134.80 135.11 0.2M
2022-01-12 137.74 139.79 135.54 138.18 0.1M
2022-01-11 130.69 136.16 130.02 135.11 0.1M
2022-01-10 131.80 132.43 125.30 131.36 0.2M
2022-01-07 137.43 137.50 131.33 131.99 0.1M
2022-01-06 137.58 139.00 132.34 137.00 0.2M
2022-01-05 139.06 143.82 136.38 136.95 0.4M
2022-01-04 148.50 149.15 140.94 144.83 0.1M
2022-01-03 146.61 148.64 143.94 147.12 0.1M