Nemetschek AG (NEKG)

NEKG
🏛️ ドイツ →
111.10
最終更新: 2025-10-03
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 78.22 78.54 78.22 78.48 0.0M
2023-12-28 78.04 78.60 77.66 78.22 0.1M
2023-12-27 77.74 78.26 77.42 78.06 0.1M
2023-12-22 78.28 78.56 76.84 77.54 0.1M
2023-12-21 78.76 79.20 78.12 78.74 0.2M
2023-12-20 79.70 80.02 78.44 79.12 0.2M
2023-12-19 80.00 81.04 79.80 80.08 0.1M
2023-12-18 78.98 79.62 78.64 79.26 0.1M
2023-12-15 78.24 79.58 77.24 79.18 0.3M
2023-12-14 80.70 81.96 77.92 77.98 0.2M
2023-12-13 79.80 81.80 79.76 80.46 0.2M
2023-12-12 78.62 79.92 78.56 79.80 0.1M
2023-12-11 78.46 78.98 77.38 78.06 0.1M
2023-12-08 76.20 78.66 75.60 78.66 0.2M
2023-12-07 76.46 77.42 75.86 77.10 0.1M
2023-12-06 77.62 78.16 76.60 76.88 0.2M
2023-12-05 78.28 78.38 76.54 76.66 0.3M
2023-12-04 79.14 79.68 78.20 78.36 0.1M
2023-12-01 80.46 80.46 78.80 79.20 0.2M
2023-11-30 81.14 81.42 79.42 80.04 0.2M
2023-11-29 80.20 81.30 80.04 81.04 0.1M
2023-11-28 79.28 79.88 78.90 79.62 0.1M
2023-11-27 79.80 80.86 79.16 79.18 0.1M
2023-11-24 80.96 81.54 79.28 79.90 0.1M
2023-11-23 81.40 81.48 80.68 81.28 0.0M
2023-11-22 80.00 81.84 79.06 81.30 0.1M
2023-11-21 80.36 82.22 79.74 80.08 0.1M
2023-11-20 79.26 80.14 78.92 80.10 0.1M
2023-11-17 78.58 80.88 78.58 79.38 0.1M
2023-11-16 78.20 78.94 78.00 78.36 0.1M
2023-11-15 76.50 78.80 75.40 78.26 0.1M
2023-11-14 74.06 76.74 73.84 76.40 0.1M
2023-11-13 73.66 74.20 73.18 74.02 0.1M
2023-11-10 73.78 73.78 73.00 73.24 0.2M
2023-11-09 72.44 74.44 72.20 74.44 0.1M
2023-11-08 72.26 72.60 70.88 72.38 0.1M
2023-11-07 70.02 71.36 68.76 71.02 0.1M
2023-11-06 68.94 70.30 68.94 70.18 0.1M
2023-11-03 69.54 69.84 67.46 68.78 0.2M
2023-11-02 71.20 71.94 69.10 69.34 0.1M
2023-11-01 70.80 71.40 69.78 70.52 0.1M
2023-10-31 68.50 70.40 68.38 70.40 0.1M
2023-10-30 68.60 70.00 68.20 68.38 0.1M
2023-10-27 68.08 69.46 66.74 67.24 0.1M
2023-10-26 69.22 69.22 67.30 67.94 0.1M
2023-10-25 68.10 69.26 67.80 68.50 0.1M
2023-10-24 66.94 68.24 65.66 67.72 0.2M
2023-10-23 62.10 62.72 61.20 62.72 0.1M
2023-10-20 63.32 63.38 62.32 62.52 0.1M
2023-10-19 62.94 64.78 62.94 64.08 0.1M
2023-10-18 64.04 64.68 63.00 63.42 0.1M
2023-10-17 62.02 65.04 62.02 64.02 0.1M
2023-10-16 62.02 62.66 60.68 62.20 0.1M
2023-10-13 63.78 64.70 62.20 62.36 0.1M
2023-10-12 63.56 64.40 63.18 63.98 0.2M
2023-10-11 62.22 63.28 62.00 62.98 0.1M
2023-10-10 62.00 63.12 61.32 63.00 0.1M
2023-10-09 61.80 62.04 60.56 60.62 0.1M
2023-10-06 60.48 62.34 60.38 62.08 0.1M
2023-10-05 60.46 61.04 59.68 60.10 0.1M
2023-10-04 59.46 60.86 59.30 60.36 0.1M
2023-10-03 59.16 60.58 58.90 60.10 0.2M
2023-10-02 58.38 59.04 57.90 58.76 0.1M
2023-09-29 57.50 58.80 57.50 57.88 0.1M
2023-09-28 56.00 57.40 56.00 57.04 0.1M
2023-09-27 55.70 56.98 55.70 56.38 0.1M
2023-09-26 57.82 57.82 55.52 55.52 0.1M
2023-09-25 56.84 56.84 55.66 56.58 0.1M
2023-09-22 56.88 57.50 56.56 57.00 0.1M
2023-09-21 57.98 58.42 56.84 56.84 0.1M
2023-09-20 57.02 58.94 56.98 58.78 0.1M
2023-09-19 57.82 58.28 56.86 56.86 0.1M
2023-09-18 59.10 59.64 58.08 58.26 0.1M
2023-09-15 58.90 61.04 58.90 59.32 0.5M
2023-09-14 58.18 58.60 57.40 58.48 0.1M
2023-09-13 57.44 58.22 56.92 58.18 0.1M
2023-09-12 60.80 60.80 58.12 58.18 0.1M
2023-09-11 61.34 61.78 60.62 61.22 0.1M
2023-09-08 62.76 62.76 61.18 61.62 0.1M
2023-09-07 62.50 63.00 62.12 62.44 0.1M
2023-09-06 63.08 64.12 63.08 63.52 0.1M
2023-09-05 63.90 63.90 63.06 63.50 0.0M
2023-09-04 62.60 64.00 62.52 63.30 0.0M
2023-09-01 63.34 63.64 62.68 63.12 0.1M
2023-08-31 63.78 64.08 63.36 63.74 0.2M
2023-08-30 63.34 63.86 62.50 63.56 0.0M
2023-08-29 62.72 63.34 62.10 63.28 0.1M
2023-08-28 61.82 62.72 61.30 62.44 0.0M
2023-08-25 60.88 61.90 60.88 61.26 0.1M
2023-08-24 63.12 63.74 61.14 61.26 0.0M
2023-08-23 61.42 61.96 61.12 61.86 0.0M
2023-08-22 60.78 61.42 60.48 61.26 0.1M
2023-08-21 60.92 61.16 59.94 60.24 0.1M
2023-08-18 61.20 61.20 60.14 60.98 0.1M
2023-08-17 62.10 62.28 61.06 61.40 0.1M
2023-08-16 62.88 63.22 62.34 62.76 0.1M
2023-08-15 63.64 64.00 62.54 63.10 0.1M
2023-08-14 63.98 64.30 63.08 63.66 0.1M
2023-08-11 64.40 65.00 63.90 64.02 0.0M
2023-08-10 64.38 65.06 63.98 64.62 0.0M
2023-08-09 65.10 65.70 64.10 64.36 0.1M
2023-08-08 65.34 65.44 64.48 64.48 0.1M
2023-08-07 65.00 65.82 64.90 65.30 0.1M
2023-08-04 66.00 66.32 64.66 65.46 0.1M
2023-08-03 64.60 66.20 64.60 65.74 0.1M
2023-08-02 64.74 67.28 64.48 66.02 0.1M
2023-08-01 66.34 66.34 64.44 65.12 0.1M
2023-07-31 63.62 66.98 62.50 66.24 0.2M
2023-07-28 65.40 65.92 64.54 65.48 0.1M
2023-07-27 64.58 66.58 64.44 65.84 0.1M
2023-07-26 64.62 64.62 63.60 64.14 0.1M
2023-07-25 64.24 64.76 63.20 64.76 0.1M
2023-07-24 64.10 65.28 64.10 64.40 0.1M
2023-07-21 64.04 64.68 63.56 64.64 0.0M
2023-07-20 65.62 65.70 63.86 64.36 0.1M
2023-07-19 65.54 66.60 65.54 66.18 0.1M
2023-07-18 65.38 65.70 63.96 64.96 0.0M
2023-07-17 64.76 65.70 64.22 65.54 0.0M
2023-07-14 64.86 65.50 64.36 65.04 0.1M
2023-07-13 65.26 66.08 64.96 65.08 0.1M
2023-07-12 63.02 65.30 62.76 65.08 0.1M
2023-07-11 63.38 64.18 62.38 62.70 0.1M
2023-07-10 61.60 62.98 61.38 62.90 0.1M
2023-07-07 60.42 62.10 59.82 62.00 0.2M
2023-07-06 61.16 62.34 60.38 60.40 0.3M
2023-07-05 65.92 66.08 63.64 63.84 0.2M
2023-07-04 66.52 66.98 66.04 66.46 0.1M
2023-07-03 68.80 68.80 64.80 66.36 0.2M
2023-06-30 67.90 69.14 67.68 68.64 0.1M
2023-06-29 68.20 68.20 67.12 67.82 0.1M
2023-06-28 66.68 68.58 66.42 68.18 0.1M
2023-06-27 67.94 67.94 66.20 66.58 0.1M
2023-06-26 69.16 69.30 67.22 68.18 0.1M
2023-06-23 69.20 69.80 68.52 68.92 0.1M
2023-06-22 68.66 69.54 68.24 69.32 0.1M
2023-06-21 69.82 70.62 69.08 69.38 0.1M
2023-06-20 71.62 71.64 69.78 70.30 0.1M
2023-06-19 72.24 72.24 70.72 71.86 0.1M
2023-06-16 71.54 73.26 71.46 71.90 0.6M
2023-06-15 71.94 72.08 69.80 71.14 0.2M
2023-06-14 72.18 72.62 71.74 72.50 0.1M
2023-06-13 74.24 74.46 72.30 72.42 0.1M
2023-06-12 72.62 73.70 72.58 73.54 0.1M
2023-06-09 73.58 74.10 71.82 72.08 0.1M
2023-06-08 72.46 73.54 71.14 73.44 0.1M
2023-06-07 75.00 75.30 73.90 73.90 0.1M
2023-06-06 74.00 75.00 73.86 74.88 0.1M
2023-06-05 74.96 75.32 74.16 74.34 0.1M
2023-06-02 75.00 75.00 73.44 74.80 0.1M
2023-06-01 74.40 74.70 72.32 74.70 0.1M
2023-05-31 71.94 73.78 71.64 73.24 0.2M
2023-05-30 71.84 73.36 71.48 72.66 0.1M
2023-05-29 72.82 73.00 71.40 71.56 0.0M
2023-05-26 70.86 72.38 70.30 72.36 0.1M
2023-05-25 69.18 70.68 68.88 70.44 0.1M
2023-05-24 69.34 69.40 67.90 68.46 0.1M
2023-05-23 72.94 73.30 70.56 70.60 0.1M
2023-05-22 71.76 73.44 71.12 73.44 0.1M
2023-05-19 70.50 71.96 70.48 71.72 0.1M
2023-05-18 69.50 70.10 68.82 70.00 0.1M
2023-05-17 68.62 69.10 68.36 68.86 0.1M
2023-05-16 68.90 69.00 68.04 68.92 0.1M
2023-05-15 69.76 69.94 68.50 68.58 0.1M
2023-05-12 68.60 69.52 68.36 69.48 0.2M
2023-05-11 68.24 69.48 68.16 68.66 0.1M
2023-05-10 66.82 67.70 65.72 67.46 0.2M
2023-05-09 68.12 68.12 66.52 66.68 0.1M
2023-05-08 67.44 68.26 66.66 68.26 0.1M
2023-05-05 67.64 68.10 67.10 67.32 0.1M
2023-05-04 67.62 68.12 66.48 67.10 0.1M
2023-05-03 67.70 68.74 67.00 67.60 0.1M
2023-05-02 71.22 71.66 68.72 68.76 0.1M
2023-04-28 69.34 71.18 68.68 70.58 0.2M
2023-04-27 64.02 68.42 64.00 68.42 0.2M
2023-04-26 63.34 63.40 61.94 62.64 0.1M
2023-04-25 64.02 64.04 63.26 63.48 0.1M
2023-04-24 63.72 64.92 63.72 64.28 0.1M
2023-04-21 63.08 64.10 62.84 63.54 0.1M
2023-04-20 65.50 65.50 63.40 63.62 0.1M
2023-04-19 66.00 66.14 65.08 65.70 0.1M
2023-04-18 65.56 66.80 64.94 66.08 0.1M
2023-04-17 65.74 66.12 64.58 65.56 0.1M
2023-04-14 65.70 65.94 64.12 64.58 0.1M
2023-04-13 64.96 65.56 64.52 65.54 0.1M
2023-04-12 63.64 65.04 63.10 64.76 0.2M
2023-04-11 64.50 64.60 63.02 63.48 0.1M
2023-04-06 64.78 65.34 63.34 64.58 0.1M
2023-04-05 64.44 65.30 63.52 64.42 0.2M
2023-04-04 63.06 64.80 62.78 64.60 0.2M
2023-04-03 63.40 64.14 62.66 63.06 0.1M
2023-03-31 63.48 63.48 61.38 63.28 0.2M
2023-03-30 58.58 60.86 58.42 60.60 0.1M
2023-03-29 57.88 58.70 57.46 58.14 0.1M
2023-03-28 57.80 57.88 56.68 56.82 0.1M
2023-03-27 58.42 59.36 57.78 57.78 0.1M
2023-03-24 60.74 61.80 58.54 58.96 0.2M
2023-03-23 54.04 61.52 54.04 60.60 0.5M
2023-03-22 53.38 53.60 52.14 52.48 0.1M
2023-03-21 54.86 54.86 53.22 53.34 0.1M
2023-03-20 53.98 55.14 53.20 54.50 0.1M
2023-03-17 55.96 56.64 54.42 54.60 0.3M
2023-03-16 54.68 55.58 52.66 55.48 0.2M
2023-03-15 54.46 54.52 52.70 53.66 0.1M
2023-03-14 52.70 54.80 52.70 54.50 0.1M
2023-03-13 52.62 52.96 51.42 52.52 0.1M
2023-03-10 52.38 53.16 51.78 52.62 0.1M
2023-03-09 54.50 54.50 52.80 53.84 0.1M
2023-03-08 54.58 55.24 54.24 54.80 0.1M
2023-03-07 54.14 55.72 54.14 54.90 0.1M
2023-03-06 54.48 54.86 53.86 54.66 0.1M
2023-03-03 54.44 54.94 53.92 54.16 0.1M
2023-03-02 52.90 54.30 52.68 54.20 0.1M
2023-03-01 54.00 54.20 53.20 53.46 0.2M
2023-02-28 53.96 54.04 53.02 53.68 0.2M
2023-02-27 53.98 54.60 53.80 54.26 0.2M
2023-02-24 53.74 54.36 53.12 53.68 0.3M
2023-02-23 53.54 54.46 53.20 53.74 0.2M
2023-02-22 51.04 52.44 50.88 52.44 0.2M
2023-02-21 51.06 51.84 50.52 51.28 0.1M
2023-02-20 51.24 51.50 50.08 51.36 0.1M
2023-02-17 50.56 51.00 50.08 50.66 0.1M
2023-02-16 51.94 52.58 51.30 51.74 0.1M
2023-02-15 51.50 52.78 51.26 51.52 0.1M
2023-02-14 49.50 52.28 48.62 51.36 0.3M
2023-02-13 49.96 51.76 49.80 51.54 0.1M
2023-02-10 50.66 50.90 49.62 50.14 0.2M
2023-02-09 52.48 52.60 50.80 50.96 0.2M
2023-02-08 54.74 55.18 52.20 52.20 0.1M
2023-02-07 54.40 54.54 52.84 54.18 0.2M
2023-02-06 55.10 56.64 54.60 55.12 0.2M
2023-02-03 55.22 56.66 54.60 56.66 0.2M
2023-02-02 50.56 55.74 50.56 55.74 0.2M
2023-02-01 48.60 49.59 47.90 49.22 0.1M
2023-01-31 48.80 49.09 47.92 48.87 0.1M
2023-01-30 48.71 49.24 48.11 49.17 0.1M
2023-01-27 49.22 49.28 48.50 49.19 0.1M
2023-01-26 47.74 49.47 47.74 49.07 0.2M
2023-01-25 48.00 48.23 46.86 47.30 0.2M
2023-01-24 50.80 51.00 47.89 48.49 0.4M
2023-01-23 51.40 52.20 50.36 50.48 0.2M
2023-01-20 50.14 51.00 49.40 50.74 0.1M
2023-01-19 52.02 52.38 49.71 49.72 0.2M
2023-01-18 53.48 54.18 52.54 52.54 0.2M
2023-01-17 53.80 54.08 52.30 53.44 0.1M
2023-01-16 54.56 55.10 53.72 53.72 0.1M
2023-01-13 53.10 54.90 53.10 54.54 0.1M
2023-01-12 53.00 53.90 52.08 53.12 0.1M
2023-01-11 51.34 53.62 50.60 53.00 0.2M
2023-01-10 51.10 51.58 50.42 50.90 0.1M
2023-01-09 50.50 51.68 49.85 51.56 0.1M
2023-01-06 50.04 50.54 48.11 50.28 0.1M
2023-01-05 49.73 50.76 49.28 50.18 0.1M
2023-01-04 49.20 50.10 48.87 49.87 0.1M
2023-01-03 47.05 49.40 46.93 48.91 0.2M
2023-01-02 48.00 48.00 46.36 47.25 0.1M