Nippon ADR

NTTYY
🏛️ ドイツ →
22.40
最終更新: 2025-09-29
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 27.00 27.00 27.00 27.00 0.0M
2023-12-28 26.80 27.20 26.80 27.20 0.0M
2023-12-27 26.80 26.80 26.80 26.80 0.0M
2023-12-22 27.00 27.40 27.00 27.40 0.0M
2023-12-21 26.40 27.20 26.40 27.20 0.0M
2023-12-20 26.40 26.60 26.40 26.60 0.0M
2023-12-19 26.80 26.80 26.60 26.60 0.0M
2023-12-18 26.80 26.80 26.80 26.80 0.0M
2023-12-15 27.00 27.00 27.00 27.00 0.0M
2023-12-14 27.20 27.20 27.20 27.20 0.0M
2023-12-13 27.00 27.20 27.00 27.20 0.0M
2023-12-12 27.00 27.20 27.00 27.20 0.0M
2023-12-11 27.00 27.20 27.00 27.20 0.0M
2023-12-08 27.20 27.20 27.20 27.20 0.0M
2023-12-07 26.80 27.40 26.80 27.40 0.0M
2023-12-06 26.60 27.00 26.60 27.00 0.0M
2023-12-05 26.60 26.80 26.60 26.80 0.0M
2023-12-04 26.80 26.80 26.80 26.80 0.0M
2023-12-01 26.60 26.60 26.60 26.60 0.0M
2023-11-30 26.20 26.60 26.20 26.60 0.0M
2023-11-29 26.20 26.40 26.20 26.40 0.0M
2023-11-28 26.40 26.40 26.40 26.40 0.0M
2023-11-27 26.20 26.20 26.20 26.20 0.0M
2023-11-24 26.40 26.40 26.40 26.40 0.0M
2023-11-23 26.40 26.60 26.40 26.60 0.0M
2023-11-22 26.40 26.60 26.40 26.60 0.0M
2023-11-21 26.20 26.60 26.20 26.60 0.0M
2023-11-20 26.40 26.40 26.40 26.40 0.0M
2023-11-17 26.00 26.60 26.00 26.60 0.0M
2023-11-16 25.80 25.80 25.80 25.80 0.0M
2023-11-15 26.40 26.40 26.00 26.00 0.0M
2023-11-14 26.60 26.60 26.60 26.60 0.0M
2023-11-13 26.40 26.80 26.40 26.80 0.0M
2023-11-10 25.80 25.80 25.80 25.80 0.0M
2023-11-09 25.80 26.20 25.80 26.20 0.0M
2023-11-08 26.80 26.80 26.00 26.00 0.0M
2023-11-07 27.40 27.40 27.00 27.00 0.0M
2023-11-06 27.80 27.80 27.40 27.40 0.0M
2023-11-03 27.80 28.00 27.80 28.00 0.0M
2023-11-02 27.60 27.60 27.60 27.60 0.0M
2023-11-01 27.80 27.80 27.80 27.80 0.0M
2023-10-31 27.00 28.00 27.00 28.00 0.0M
2023-10-30 27.20 27.20 27.20 27.20 0.0M
2023-10-27 27.00 27.00 27.00 27.00 0.0M
2023-10-26 27.20 27.20 27.20 27.20 0.0M
2023-10-25 27.00 27.40 27.00 27.40 0.0M
2023-10-24 26.80 27.40 26.80 27.40 0.0M
2023-10-23 27.00 27.00 27.00 27.00 0.0M
2023-10-20 27.00 27.20 27.00 27.20 0.0M
2023-10-19 26.80 27.20 26.80 27.20 0.0M
2023-10-18 27.00 27.00 27.00 27.00 0.0M
2023-10-17 27.00 27.20 27.00 27.20 0.0M
2023-10-16 27.40 27.40 27.40 27.40 0.0M
2023-10-13 27.40 27.60 27.40 27.60 0.0M
2023-10-12 27.40 27.60 27.40 27.60 0.0M
2023-10-11 27.60 27.60 27.60 27.60 0.0M
2023-10-10 27.40 27.80 27.40 27.80 0.0M
2023-10-09 27.20 27.40 27.20 27.40 0.0M
2023-10-06 27.40 27.40 27.20 27.40 0.0M
2023-10-05 27.20 27.60 27.20 27.60 0.0M
2023-10-04 27.60 27.60 27.40 27.40 0.0M
2023-10-03 27.40 27.60 27.40 27.60 0.0M
2023-10-02 27.80 27.80 27.60 27.60 0.0M
2023-09-29 28.20 28.20 27.80 27.80 0.0M
2023-09-28 28.80 28.80 28.20 28.20 0.0M
2023-09-27 28.40 29.00 28.40 29.00 0.0M
2023-09-26 28.60 28.60 28.40 28.40 0.0M
2023-09-25 28.40 28.40 28.40 28.40 0.0M
2023-09-22 28.20 28.40 28.20 28.40 0.0M
2023-09-21 28.20 28.20 28.20 28.20 0.0M
2023-09-20 28.40 28.40 28.40 28.40 0.0M
2023-09-19 28.00 28.00 28.00 28.00 0.0M
2023-09-18 27.80 27.80 27.80 27.80 0.0M
2023-09-15 27.60 28.00 27.60 28.00 0.0M
2023-09-14 27.20 27.80 27.20 27.80 0.0M
2023-09-13 26.80 27.40 26.80 27.40 0.0M
2023-09-12 26.80 26.80 26.80 26.80 0.0M
2023-09-11 26.80 26.80 26.80 26.80 0.0M
2023-09-08 26.80 26.80 26.80 26.80 0.0M
2023-09-07 26.40 27.00 26.40 27.00 0.0M
2023-09-06 26.20 26.40 26.20 26.40 0.0M
2023-09-05 26.60 26.60 26.40 26.40 0.0M
2023-09-04 26.60 26.60 26.60 26.60 0.0M
2023-09-01 26.20 26.60 26.20 26.60 0.0M
2023-08-31 26.00 26.40 26.00 26.40 0.0M
2023-08-30 26.00 26.00 26.00 26.00 0.0M
2023-08-29 26.00 26.00 26.00 26.00 0.0M
2023-08-28 25.80 26.20 25.80 26.20 0.0M
2023-08-25 25.80 26.00 25.80 26.00 0.0M
2023-08-24 25.60 26.00 25.60 26.00 0.0M
2023-08-23 25.40 25.80 25.40 25.80 0.0M
2023-08-22 25.20 25.60 25.20 25.60 0.0M
2023-08-21 25.20 25.40 25.20 25.40 0.0M
2023-08-18 25.20 25.20 25.20 25.20 0.0M
2023-08-17 25.20 25.40 25.20 25.40 0.0M
2023-08-16 25.20 25.40 25.20 25.40 0.0M
2023-08-15 25.60 25.60 25.40 25.40 0.0M
2023-08-14 25.40 25.80 25.40 25.80 0.0M
2023-08-11 25.40 25.40 25.40 25.40 0.0M
2023-08-10 25.40 25.60 25.40 25.60 0.0M
2023-08-09 25.40 25.60 25.40 25.60 0.0M
2023-08-08 25.20 25.60 25.20 25.60 0.0M
2023-08-07 25.20 25.20 25.20 25.20 0.0M
2023-08-04 25.20 25.20 25.20 25.20 0.0M
2023-08-03 25.00 25.40 25.00 25.40 0.0M
2023-08-02 25.20 25.20 25.20 25.20 0.0M
2023-08-01 25.80 25.80 25.60 25.60 0.0M
2023-07-31 25.80 26.00 25.80 26.00 0.0M
2023-07-28 25.80 26.00 25.80 25.80 0.0M
2023-07-27 25.40 26.00 25.40 26.00 0.0M
2023-07-26 25.80 25.80 25.60 25.60 0.0M
2023-07-25 26.40 27.80 26.20 26.20 0.0M
2023-07-24 26.00 26.60 26.00 26.60 0.0M
2023-07-21 26.00 26.20 26.00 26.20 0.0M
2023-07-20 25.60 26.20 25.60 26.20 0.0M
2023-07-19 25.80 26.00 25.80 26.00 0.0M
2023-07-18 25.80 25.80 25.80 25.80 0.0M
2023-07-17 25.60 25.60 25.60 25.60 0.0M
2023-07-14 26.00 26.00 26.00 26.00 0.0M
2023-07-13 26.00 26.20 26.00 26.20 0.0M
2023-07-12 26.00 26.20 26.00 26.20 0.0M
2023-07-11 26.40 26.40 26.20 26.20 0.0M
2023-07-10 26.40 26.60 26.40 26.60 0.0M
2023-07-07 26.20 26.40 26.20 26.40 0.0M
2023-07-06 26.40 26.40 26.40 26.40 0.0M
2023-07-05 26.80 26.80 26.60 26.60 0.0M
2023-07-04 26.80 26.80 26.60 26.60 0.0M
2023-07-03 26.80 27.00 26.80 27.00 0.0M
2023-06-30 26.80 27.00 26.80 27.00 0.0M
2023-06-29 27.80 28.40 27.00 27.00 0.0M
2023-06-28 26.40 27.80 26.40 27.80 0.0M
2023-06-27 26.00 26.40 26.00 26.40 0.0M
2023-06-26 26.00 26.40 26.00 26.40 0.0M
2023-06-23 26.20 26.20 26.20 26.20 0.0M
2023-06-22 26.00 26.40 26.00 26.40 0.0M
2023-06-21 25.80 26.20 25.80 26.20 0.0M
2023-06-20 26.00 26.00 26.00 26.00 0.0M
2023-06-19 26.00 26.00 26.00 26.00 0.0M
2023-06-16 26.20 26.20 26.20 26.20 0.0M
2023-06-15 26.60 26.60 26.60 26.60 0.0M
2023-06-14 27.00 27.00 26.80 26.80 0.0M
2023-06-13 27.00 27.20 27.00 27.20 0.0M
2023-06-12 27.20 27.40 27.20 27.40 0.0M
2023-06-09 26.80 27.40 26.80 27.40 0.0M
2023-06-08 27.00 27.00 27.00 27.00 0.0M
2023-06-07 27.40 27.40 27.20 27.20 0.0M
2023-06-06 26.80 27.60 26.80 27.60 0.0M
2023-06-05 27.00 27.00 27.00 27.00 0.0M
2023-06-02 26.40 27.00 26.40 27.00 0.0M
2023-06-01 26.40 26.60 26.40 26.60 0.0M
2023-05-31 26.40 26.40 26.40 26.40 0.0M
2023-05-30 27.00 27.00 26.60 26.60 0.0M
2023-05-29 27.00 27.00 27.00 27.00 0.0M
2023-05-26 27.20 27.20 27.20 27.20 0.0M
2023-05-25 27.40 27.40 27.40 27.40 0.0M
2023-05-24 27.40 27.40 27.40 27.40 0.0M
2023-05-23 27.60 27.80 27.60 27.80 0.0M
2023-05-22 27.40 27.40 27.40 27.40 0.0M
2023-05-19 27.60 27.60 27.40 27.60 0.0M
2023-05-18 27.80 27.80 27.80 27.80 0.0M
2023-05-17 28.00 28.00 28.00 28.00 0.0M
2023-05-16 28.40 28.40 28.40 28.40 0.0M
2023-05-15 28.20 28.60 28.20 28.60 0.0M
2023-05-12 28.40 28.40 28.40 28.40 0.0M
2023-05-11 28.20 28.40 28.20 28.40 0.0M
2023-05-10 28.20 28.20 28.20 28.20 0.0M
2023-05-09 28.00 28.40 28.00 28.40 0.0M
2023-05-08 27.80 28.00 27.80 28.00 0.0M
2023-05-05 28.00 28.20 28.00 28.20 0.0M
2023-05-04 27.80 28.20 27.80 28.20 0.0M
2023-05-03 27.40 27.40 27.40 27.40 0.0M
2023-05-02 27.40 27.60 27.40 27.60 0.0M
2023-04-28 27.60 27.60 27.60 27.60 0.0M
2023-04-27 27.40 27.80 27.40 27.80 0.0M
2023-04-26 27.40 27.60 27.40 27.60 0.0M
2023-04-25 27.00 27.60 27.00 27.60 0.0M
2023-04-24 27.00 27.20 27.00 27.20 0.0M
2023-04-21 27.00 27.00 27.00 27.00 0.0M
2023-04-20 27.00 27.20 27.00 27.20 0.0M
2023-04-19 27.20 27.20 27.20 27.20 0.0M
2023-04-18 26.80 27.40 26.80 27.40 0.0M
2023-04-17 26.80 26.80 26.80 26.80 0.0M
2023-04-14 26.80 27.00 26.80 27.00 0.0M
2023-04-13 26.80 27.00 26.80 27.00 0.0M
2023-04-12 26.60 27.00 26.60 27.00 0.0M
2023-04-11 26.80 27.00 26.80 27.00 0.0M
2023-04-06 27.20 27.20 27.20 27.20 0.0M
2023-04-05 27.20 27.40 27.20 27.40 0.0M
2023-04-04 27.00 27.40 27.00 27.40 0.0M
2023-04-03 27.40 27.40 27.20 27.20 0.0M
2023-03-31 27.40 27.40 27.40 27.40 0.0M
2023-03-30 27.60 27.60 27.40 27.40 0.0M
2023-03-29 28.00 28.00 27.80 27.80 0.0M
2023-03-28 28.00 28.00 28.00 28.00 0.0M
2023-03-27 28.00 28.20 28.00 28.20 0.0M
2023-03-24 28.00 28.00 28.00 28.00 0.0M
2023-03-23 28.00 28.00 28.00 28.00 0.0M
2023-03-22 28.00 28.20 28.00 28.20 0.0M
2023-03-21 28.20 28.20 28.20 28.20 0.0M
2023-03-20 28.00 28.20 28.00 28.20 0.0M
2023-03-17 28.20 28.20 28.20 28.20 0.0M
2023-03-16 27.40 28.20 27.40 28.20 0.0M
2023-03-15 27.00 27.60 27.00 27.60 0.0M
2023-03-14 27.40 27.40 27.20 27.20 0.0M
2023-03-13 27.40 27.40 27.40 27.40 0.0M
2023-03-10 27.40 27.60 27.40 27.60 0.0M
2023-03-09 27.60 27.60 27.60 27.60 0.0M
2023-03-08 27.40 27.80 27.40 27.80 0.0M
2023-03-07 27.20 27.40 27.20 27.40 0.0M
2023-03-06 27.40 27.40 27.40 27.40 0.0M
2023-03-03 26.80 27.60 26.80 27.60 0.0M
2023-03-02 26.60 27.00 26.60 27.00 0.0M
2023-03-01 27.00 27.00 26.80 26.80 0.0M
2023-02-28 27.20 27.40 27.20 27.40 0.0M
2023-02-27 27.40 27.40 27.40 27.40 0.0M
2023-02-24 27.40 27.60 27.40 27.60 0.0M
2023-02-23 27.40 27.60 27.40 27.60 0.0M
2023-02-22 27.20 27.40 27.20 27.40 0.0M
2023-02-21 26.80 27.40 26.80 27.40 0.0M
2023-02-20 26.80 26.80 26.80 26.80 0.0M
2023-02-17 26.80 27.00 26.80 27.00 0.0M
2023-02-16 26.80 27.00 26.80 27.00 0.0M
2023-02-15 27.00 27.20 27.00 27.20 0.0M
2023-02-14 27.00 27.20 27.00 27.20 0.0M
2023-02-13 27.20 27.20 27.20 27.20 0.0M
2023-02-10 26.80 27.40 26.80 27.40 0.0M
2023-02-09 27.20 27.80 27.00 27.00 0.0M
2023-02-08 27.20 27.40 27.20 27.40 0.0M
2023-02-07 26.80 27.20 26.80 27.20 0.0M
2023-02-06 26.80 26.80 26.80 26.80 0.0M
2023-02-03 27.00 27.00 27.00 27.00 0.0M
2023-02-02 27.20 27.20 27.20 27.20 0.0M
2023-02-01 27.20 27.40 27.20 27.40 0.0M
2023-01-31 27.40 27.40 27.40 27.40 0.0M
2023-01-30 27.20 27.40 27.20 27.40 0.0M
2023-01-27 27.40 27.40 27.40 27.40 0.0M
2023-01-26 27.40 27.60 27.40 27.60 0.0M
2023-01-25 27.20 27.40 27.20 27.40 0.0M
2023-01-24 26.80 27.40 26.80 27.40 0.0M
2023-01-23 27.00 27.00 27.00 27.00 0.0M
2023-01-20 26.80 27.40 26.80 27.20 0.0M
2023-01-19 26.60 27.00 26.60 27.00 0.0M
2023-01-18 26.60 26.80 26.60 26.80 0.0M
2023-01-17 26.40 27.00 26.40 27.00 0.0M
2023-01-16 26.60 26.60 26.60 26.60 0.0M
2023-01-13 26.20 26.80 26.20 26.80 0.0M
2023-01-12 26.00 26.40 26.00 26.40 0.0M
2023-01-11 25.80 25.80 25.80 25.80 0.0M
2023-01-10 26.20 26.20 26.00 26.00 0.0M
2023-01-09 26.40 26.40 26.40 26.40 0.0M
2023-01-06 26.60 26.60 26.60 26.60 0.0M
2023-01-05 26.40 26.80 26.40 26.80 0.0M
2023-01-04 26.80 26.80 26.80 26.80 0.0M
2023-01-03 26.60 27.00 26.60 27.00 0.0M
2023-01-02 26.20 26.20 26.20 26.20 0.0M