NiSource

NI
🏛️ ドイツ →
36.60
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 26.00 26.00 25.80 25.80 0.0M
2022-12-29 25.80 25.80 25.80 25.80 0.0M
2022-12-28 26.00 26.00 25.80 25.80 0.0M
2022-12-27 26.00 26.00 26.00 26.00 0.0M
2022-12-23 25.80 25.80 25.80 25.80 0.0M
2022-12-22 25.80 25.80 25.60 25.60 0.0M
2022-12-21 25.60 25.80 25.60 25.80 0.0M
2022-12-20 25.20 25.40 25.20 25.40 0.0M
2022-12-19 25.60 25.60 25.40 25.40 0.0M
2022-12-16 25.40 25.40 25.40 25.40 0.0M
2022-12-15 26.00 26.00 25.60 25.60 0.0M
2022-12-14 26.20 26.20 26.00 26.00 0.0M
2022-12-13 26.60 26.60 26.60 26.60 0.0M
2022-12-12 25.80 26.00 25.80 26.00 0.0M
2022-12-09 26.20 26.20 26.20 26.20 0.0M
2022-12-08 26.20 26.20 26.20 26.20 0.0M
2022-12-07 26.60 26.60 26.60 26.60 0.0M
2022-12-06 26.20 26.20 26.20 26.20 0.0M
2022-12-05 26.00 26.00 25.80 25.80 0.0M
2022-12-02 26.20 26.20 26.20 26.20 0.0M
2022-12-01 26.60 26.60 26.60 26.60 0.0M
2022-11-30 26.20 26.20 26.20 26.20 0.0M
2022-11-29 26.20 26.20 26.20 26.20 0.0M
2022-11-28 26.00 26.00 26.00 26.00 0.0M
2022-11-25 26.00 26.00 26.00 26.00 0.0M
2022-11-24 26.00 26.00 26.00 26.00 0.0M
2022-11-23 25.80 25.80 25.80 25.80 0.0M
2022-11-22 25.80 25.80 25.80 25.80 0.0M
2022-11-21 25.40 25.40 25.40 25.40 0.0M
2022-11-18 24.40 24.40 24.40 24.40 0.0M
2022-11-17 25.00 25.00 25.00 25.00 0.0M
2022-11-16 24.60 24.60 24.60 24.60 0.0M
2022-11-15 24.80 24.80 24.80 24.80 0.0M
2022-11-14 25.00 25.00 25.00 25.00 0.0M
2022-11-11 25.60 25.60 25.60 25.60 0.0M
2022-11-10 24.80 24.80 24.80 24.80 0.0M
2022-11-09 24.60 24.60 24.60 24.60 0.0M
2022-11-08 24.40 24.40 24.40 24.40 0.0M
2022-11-07 26.00 26.00 26.00 26.00 0.0M
2022-11-04 26.20 26.20 26.20 26.20 0.0M
2022-11-03 26.00 26.00 26.00 26.00 0.0M
2022-11-02 26.00 26.00 26.00 26.00 0.0M
2022-11-01 25.80 25.80 25.80 25.80 0.0M
2022-10-31 26.00 26.00 25.80 25.80 0.0M
2022-10-28 25.20 25.20 25.20 25.20 0.0M
2022-10-27 25.00 25.00 25.00 25.00 0.0M
2022-10-26 25.00 25.00 25.00 25.00 0.0M
2022-10-25 25.00 25.00 25.00 25.00 0.0M
2022-10-24 24.80 24.80 24.80 24.80 0.0M
2022-10-21 24.60 24.60 24.60 24.60 0.0M
2022-10-20 25.40 25.40 25.40 25.40 0.0M
2022-10-19 25.60 25.60 25.60 25.60 0.0M
2022-10-18 25.60 25.60 25.60 25.60 0.0M
2022-10-17 25.20 25.20 25.20 25.20 0.0M
2022-10-14 25.80 25.80 25.80 25.80 0.0M
2022-10-13 24.80 24.80 24.80 24.80 0.0M
2022-10-12 25.60 25.60 25.60 25.60 0.0M
2022-10-11 25.00 25.00 25.00 25.00 0.0M
2022-10-10 25.00 25.00 25.00 25.00 0.0M
2022-10-07 25.60 25.60 25.60 25.60 0.0M
2022-10-06 26.20 26.20 26.20 26.20 0.0M
2022-10-05 26.80 26.80 26.80 26.80 0.0M
2022-10-04 26.60 26.60 26.60 26.60 0.0M
2022-10-03 25.60 25.80 25.60 25.80 0.0M
2022-09-30 26.60 26.60 26.60 26.60 0.0M
2022-09-29 27.80 27.80 27.80 27.80 0.0M
2022-09-28 27.60 27.60 27.60 27.60 0.0M
2022-09-27 28.40 28.40 28.40 28.40 0.0M
2022-09-26 28.80 28.80 28.80 28.80 0.0M
2022-09-23 29.00 29.00 29.00 29.00 0.0M
2022-09-22 28.80 28.80 28.80 28.80 0.0M
2022-09-21 29.00 29.00 29.00 29.00 0.0M
2022-09-20 29.00 29.00 29.00 29.00 0.0M
2022-09-19 28.60 28.60 28.60 28.60 0.0M
2022-09-16 28.60 28.60 28.60 28.60 0.0M
2022-09-15 30.00 30.00 30.00 30.00 0.0M
2022-09-14 29.80 29.80 29.80 29.80 0.0M
2022-09-13 30.20 30.20 30.20 30.20 0.0M
2022-09-12 29.80 29.80 29.80 29.80 0.0M
2022-09-09 30.00 30.00 30.00 30.00 0.0M
2022-09-08 30.40 30.40 30.40 30.40 0.0M
2022-09-07 29.60 29.60 29.60 29.60 0.0M
2022-09-06 29.80 29.80 29.80 29.80 0.0M
2022-09-05 29.80 29.80 29.80 29.80 0.0M
2022-09-02 29.60 29.60 29.60 29.60 0.0M
2022-09-01 29.20 29.20 29.20 29.20 0.0M
2022-08-31 29.80 29.80 29.80 29.80 0.0M
2022-08-30 30.40 30.40 30.40 30.40 0.0M
2022-08-29 30.00 30.00 30.00 30.00 0.0M
2022-08-26 30.80 30.80 30.80 30.80 0.0M
2022-08-25 31.00 31.00 31.00 31.00 0.0M
2022-08-24 30.80 30.80 30.80 30.80 0.0M
2022-08-23 31.40 31.40 31.40 31.40 0.0M
2022-08-22 31.20 31.20 31.20 31.20 0.0M
2022-08-19 31.20 31.20 31.20 31.20 0.0M
2022-08-18 31.00 31.00 31.00 31.00 0.0M
2022-08-17 31.00 31.00 31.00 31.00 0.0M
2022-08-16 30.80 30.80 30.80 30.80 0.0M
2022-08-15 30.20 30.20 30.20 30.20 0.0M
2022-08-12 29.60 29.60 29.60 29.60 0.0M
2022-08-11 29.40 29.40 29.40 29.40 0.0M
2022-08-10 29.60 29.60 29.60 29.60 0.0M
2022-08-09 29.20 29.20 29.20 29.20 0.0M
2022-08-08 29.00 29.00 29.00 29.00 0.0M
2022-08-05 28.80 28.80 28.80 28.80 0.0M
2022-08-04 29.60 29.60 29.60 29.60 0.0M
2022-08-03 29.60 29.60 29.60 29.60 0.0M
2022-08-02 29.40 29.40 29.40 29.40 0.0M
2022-08-01 29.60 29.60 29.60 29.60 0.0M
2022-07-29 29.20 29.20 29.20 29.20 0.0M
2022-07-28 28.40 28.40 28.40 28.40 0.0M
2022-07-27 28.80 28.80 28.80 28.80 0.0M
2022-07-26 28.20 28.60 28.20 28.60 0.0M
2022-07-25 28.00 28.00 28.00 28.00 0.0M
2022-07-22 27.60 27.60 27.60 27.60 0.0M
2022-07-21 27.60 27.60 27.60 27.60 0.0M
2022-07-20 27.80 27.80 27.80 27.80 0.0M
2022-07-19 27.80 27.80 27.80 27.80 0.0M
2022-07-18 28.60 28.60 28.60 28.60 0.0M
2022-07-15 28.60 28.60 28.60 28.60 0.0M
2022-07-14 28.40 28.40 28.40 28.40 0.0M
2022-07-13 28.60 28.60 28.60 28.60 0.0M
2022-07-12 28.60 28.60 28.60 28.60 0.0M
2022-07-11 27.80 28.00 27.80 28.00 0.0M
2022-07-08 28.00 28.00 28.00 28.00 0.0M
2022-07-07 28.40 28.40 28.40 28.40 0.0M
2022-07-06 27.80 27.80 27.80 27.80 0.0M
2022-07-05 28.80 28.80 28.80 28.80 0.0M
2022-07-04 28.60 28.60 28.60 28.60 0.0M
2022-07-01 27.80 27.80 27.80 27.80 0.0M
2022-06-30 27.80 27.80 27.80 27.80 0.0M
2022-06-29 27.80 27.80 27.80 27.80 0.0M
2022-06-28 27.60 27.60 27.60 27.60 0.0M
2022-06-27 27.00 27.00 27.00 27.00 0.0M
2022-06-24 26.40 26.40 26.40 26.40 0.0M
2022-06-23 25.80 25.80 25.80 25.80 0.0M
2022-06-22 25.20 25.20 25.20 25.20 0.0M
2022-06-21 25.00 25.00 25.00 25.00 0.0M
2022-06-20 25.40 25.40 25.40 25.40 0.0M
2022-06-17 25.80 25.80 25.80 25.80 0.0M
2022-06-16 26.40 26.40 26.40 26.40 0.0M
2022-06-15 26.20 26.20 26.20 26.20 0.0M
2022-06-14 27.40 27.40 27.40 27.40 0.0M
2022-06-13 28.20 28.20 28.20 28.20 0.0M
2022-06-10 28.20 28.20 28.20 28.20 0.0M
2022-06-09 28.80 28.80 28.80 28.80 0.0M
2022-06-08 29.40 29.40 29.40 29.40 0.0M
2022-06-07 29.40 29.40 29.40 29.40 0.0M
2022-06-06 29.40 29.40 29.40 29.40 0.0M
2022-06-03 29.00 29.00 29.00 29.00 0.0M
2022-06-02 29.40 29.40 29.40 29.40 0.0M
2022-06-01 29.40 29.40 29.40 29.40 0.0M
2022-05-31 29.40 29.40 29.40 29.40 0.0M
2022-05-30 29.60 29.60 29.60 29.60 0.0M
2022-05-27 29.20 29.20 29.20 29.20 0.0M
2022-05-26 29.40 29.40 29.40 29.40 0.0M
2022-05-25 29.20 29.20 29.20 29.20 0.0M
2022-05-24 28.40 28.40 28.40 28.40 0.0M
2022-05-23 28.80 28.80 28.60 28.60 0.0M
2022-05-20 28.80 28.80 28.80 28.80 0.0M
2022-05-19 29.00 29.00 29.00 29.00 0.0M
2022-05-18 29.00 29.00 29.00 29.00 0.0M
2022-05-17 29.20 29.20 29.20 29.20 0.0M
2022-05-16 28.80 28.80 28.80 28.80 0.0M
2022-05-13 28.60 28.60 28.60 28.60 0.0M
2022-05-12 28.20 28.20 28.20 28.20 0.0M
2022-05-11 27.80 27.80 27.80 27.80 0.0M
2022-05-10 28.00 28.00 28.00 28.00 0.0M
2022-05-09 28.00 28.00 28.00 28.00 0.0M
2022-05-06 27.60 27.60 27.60 27.60 0.0M
2022-05-05 27.80 27.80 27.80 27.80 0.0M
2022-05-04 27.40 27.40 27.40 27.40 0.0M
2022-05-03 27.20 27.20 27.20 27.20 0.0M
2022-05-02 27.60 27.60 27.60 27.60 0.0M
2022-04-29 28.40 28.40 28.40 28.40 0.0M
2022-04-28 28.40 28.40 28.40 28.40 0.0M
2022-04-27 28.00 28.00 28.00 28.00 0.0M
2022-04-26 28.40 28.40 28.40 28.40 0.0M
2022-04-25 28.40 28.40 28.40 28.40 0.0M
2022-04-22 28.60 28.60 28.60 28.60 0.0M
2022-04-21 29.40 29.40 29.40 29.40 0.0M
2022-04-20 29.20 29.20 29.20 29.20 0.0M
2022-04-19 29.20 29.20 29.20 29.20 0.0M
2022-04-14 29.00 29.00 29.00 29.00 0.0M
2022-04-13 29.60 29.60 29.60 29.60 0.0M
2022-04-12 29.20 29.20 29.20 29.20 0.0M
2022-04-11 29.20 29.20 29.20 29.20 0.0M
2022-04-08 29.60 29.60 29.60 29.60 0.0M
2022-04-07 29.60 29.60 29.40 29.40 0.0M
2022-04-06 29.20 29.80 29.20 29.80 0.0M
2022-04-05 28.80 28.80 28.80 28.80 0.0M
2022-04-04 29.00 29.00 29.00 29.00 0.0M
2022-04-01 28.80 28.80 28.80 28.80 0.0M
2022-03-31 28.30 28.30 28.30 28.30 0.0M
2022-03-30 28.21 28.21 28.21 28.21 0.0M
2022-03-29 28.25 28.25 28.25 28.25 0.0M
2022-03-28 28.36 28.36 28.36 28.36 0.0M
2022-03-25 27.67 27.67 27.67 27.67 0.0M
2022-03-24 27.66 27.66 27.54 27.54 0.0M
2022-03-23 27.34 27.34 27.34 27.34 0.0M
2022-03-22 27.60 27.60 27.20 27.20 0.0M
2022-03-21 27.08 27.08 27.08 27.08 0.0M
2022-03-18 27.20 27.20 27.20 27.20 0.0M
2022-03-17 27.20 27.20 27.20 27.20 0.0M
2022-03-16 27.48 27.48 27.48 27.48 0.0M
2022-03-15 26.74 26.74 26.74 26.74 0.0M
2022-03-14 27.00 27.00 27.00 27.00 0.0M
2022-03-11 27.19 27.19 27.07 27.07 0.0M
2022-03-10 26.72 26.72 26.72 26.72 0.0M
2022-03-09 27.12 27.12 27.12 27.12 0.0M
2022-03-08 27.67 27.67 27.67 27.67 0.0M
2022-03-07 27.48 27.48 27.48 27.48 0.0M
2022-03-04 26.82 26.82 26.82 26.82 0.0M
2022-03-03 26.37 26.37 26.37 26.37 0.0M
2022-03-02 25.78 25.78 25.78 25.78 0.0M
2022-03-01 25.78 25.78 25.78 25.78 0.0M
2022-02-28 25.00 25.00 25.00 25.00 0.0M
2022-02-25 25.15 25.15 25.13 25.13 0.0M
2022-02-24 24.75 24.75 24.75 24.75 0.0M
2022-02-23 25.14 25.14 25.14 25.14 0.0M
2022-02-22 24.94 24.94 24.67 24.67 0.0M
2022-02-21 25.17 25.17 25.17 25.17 0.0M
2022-02-18 25.12 25.12 24.97 24.97 0.0M
2022-02-17 24.93 24.93 24.57 24.57 0.0M
2022-02-16 24.82 24.82 24.82 24.82 0.0M
2022-02-15 25.13 25.13 25.13 25.13 0.0M
2022-02-14 25.31 25.31 25.31 25.31 0.0M
2022-02-11 24.92 25.09 24.92 25.09 0.0M
2022-02-10 25.36 25.36 25.36 25.36 0.0M
2022-02-09 25.37 25.37 25.37 25.37 0.0M
2022-02-08 25.28 25.28 25.28 25.28 0.0M
2022-02-07 25.37 25.37 25.37 25.37 0.0M
2022-02-04 26.02 26.02 25.65 25.65 0.0M
2022-02-03 26.18 26.18 26.18 26.18 0.0M
2022-02-02 25.48 25.48 25.48 25.48 0.0M
2022-02-01 25.96 25.96 25.96 25.96 0.0M
2022-01-31 26.21 26.21 26.21 26.21 0.0M
2022-01-28 25.02 25.37 25.02 25.37 0.0M
2022-01-27 24.22 24.22 24.22 24.22 0.0M
2022-01-26 24.10 24.10 24.10 24.10 0.0M
2022-01-25 23.60 23.60 23.60 23.60 0.0M
2022-01-24 24.28 24.28 24.28 24.28 0.0M
2022-01-21 24.53 24.53 24.53 24.53 0.0M
2022-01-20 24.50 24.50 24.50 24.50 0.0M
2022-01-19 24.74 24.74 24.74 24.74 0.0M
2022-01-18 24.69 24.69 24.69 24.69 0.0M
2022-01-17 24.56 24.56 24.56 24.56 0.0M
2022-01-14 24.73 24.73 24.39 24.39 0.0M
2022-01-13 24.29 24.29 24.29 24.29 0.0M
2022-01-12 24.49 24.49 24.49 24.49 0.0M
2022-01-11 24.52 24.52 24.52 24.52 0.0M
2022-01-10 24.60 24.60 24.60 24.60 0.0M
2022-01-07 24.48 24.48 24.48 24.48 0.0M
2022-01-06 24.55 24.55 24.55 24.55 0.0M
2022-01-05 24.46 24.46 24.46 24.46 0.0M
2022-01-04 24.19 24.19 24.19 24.19 0.0M
2022-01-03 24.30 24.30 24.30 24.30 0.0M