Nexans

NEXS
🏛️ ドイツ →
128.70
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
2021-12-30 85.60 85.60 85.60 85.60 0.0M
2021-12-29 84.65 85.60 84.65 85.60 0.0M
2021-12-28 85.50 85.50 85.05 85.05 0.0M
2021-12-27 86.55 86.80 85.85 85.85 0.0M
2021-12-23 86.20 86.20 85.30 85.30 0.0M
2021-12-22 82.75 82.75 82.75 82.75 0.0M
2021-12-21 82.35 82.35 82.35 82.35 0.0M
2021-12-20 79.50 81.55 79.50 81.55 0.0M
2021-12-17 83.45 83.45 81.40 81.40 0.0M
2021-12-16 81.90 84.30 81.90 84.15 0.0M
2021-12-15 81.00 81.00 81.00 81.00 0.0M
2021-12-14 82.65 85.00 82.65 85.00 0.0M
2021-12-13 81.65 83.65 81.65 83.65 0.0M
2021-12-10 82.15 82.15 82.15 82.15 0.0M
2021-12-09 82.90 82.90 82.55 82.55 0.0M
2021-12-08 84.75 84.75 84.75 84.75 0.0M
2021-12-07 83.35 84.85 83.35 84.75 0.0M
2021-12-06 82.75 83.60 82.75 83.60 0.0M
2021-12-03 82.75 82.75 82.75 82.75 0.0M
2021-12-02 82.90 82.90 82.90 82.90 0.0M
2021-12-01 81.80 81.80 81.80 81.80 0.0M
2021-11-30 80.80 80.80 80.80 80.80 0.0M
2021-11-29 83.50 83.80 83.20 83.20 0.0M
2021-11-26 84.65 84.65 82.70 82.70 0.0M
2021-11-25 84.35 86.25 84.35 86.25 0.0M
2021-11-24 85.30 85.30 84.30 84.30 0.0M
2021-11-23 88.65 88.65 85.75 85.75 0.0M
2021-11-22 89.45 90.05 89.45 90.05 0.0M
2021-11-19 90.45 90.45 89.05 89.55 0.0M
2021-11-18 92.45 92.45 89.75 90.25 0.0M
2021-11-17 90.35 92.45 90.35 92.45 0.0M
2021-11-16 88.10 90.50 88.10 90.50 0.0M
2021-11-15 88.05 88.05 87.40 87.85 0.0M
2021-11-12 88.05 88.40 88.05 88.40 0.0M
2021-11-11 88.45 88.45 88.45 88.45 0.0M
2021-11-10 87.75 87.90 86.90 87.90 0.0M
2021-11-09 89.50 89.50 88.00 88.15 0.0M
2021-11-08 87.35 88.60 87.35 88.60 0.0M
2021-11-05 87.10 87.25 86.85 86.85 0.0M
2021-11-04 86.45 87.50 86.45 87.50 0.0M
2021-11-03 85.00 86.65 79.20 86.65 0.0M
2021-11-02 87.05 87.05 85.85 86.15 0.0M
2021-11-01 87.00 87.00 87.00 87.00 0.0M
2021-10-29 85.50 87.20 85.50 87.20 0.0M
2021-10-28 84.70 86.00 84.70 85.65 0.0M
2021-10-27 84.85 84.85 84.65 84.75 0.0M
2021-10-26 84.25 85.25 84.25 85.25 0.0M
2021-10-25 83.85 83.85 83.80 83.80 0.0M
2021-10-22 84.55 84.55 83.70 83.70 0.0M
2021-10-21 84.10 84.10 83.45 83.60 0.0M
2021-10-20 82.55 83.35 82.55 83.35 0.0M
2021-10-19 82.15 82.65 82.15 82.65 0.0M
2021-10-18 83.50 83.50 82.20 82.30 0.0M
2021-10-15 83.65 84.50 83.65 84.50 0.0M
2021-10-14 82.10 83.60 82.10 83.15 0.0M
2021-10-13 78.90 81.80 78.90 81.80 0.0M
2021-10-12 77.00 78.85 77.00 78.85 0.0M
2021-10-11 75.85 77.45 75.85 77.45 0.0M
2021-10-08 77.40 77.40 76.60 76.60 0.0M
2021-10-07 75.15 76.60 75.15 76.60 0.0M
2021-10-06 76.55 76.55 75.05 75.05 0.0M
2021-10-05 75.85 75.85 75.85 75.85 0.0M
2021-10-04 80.30 80.30 77.00 77.00 0.0M
2021-10-01 79.85 80.50 79.85 80.50 0.0M
2021-09-30 79.40 79.40 79.40 79.40 0.0M
2021-09-29 79.95 79.95 79.70 79.70 0.0M
2021-09-28 81.40 81.40 79.95 80.20 0.0M
2021-09-27 83.85 84.30 81.30 81.40 0.0M
2021-09-24 85.65 85.65 84.90 84.90 0.0M
2021-09-23 85.25 85.95 85.25 85.95 0.0M
2021-09-22 85.15 85.15 85.05 85.05 0.0M
2021-09-21 82.90 85.00 82.90 85.00 0.0M
2021-09-20 85.00 85.00 82.00 82.00 0.0M
2021-09-17 86.25 86.25 85.95 85.95 0.0M
2021-09-16 86.55 86.65 86.55 86.65 0.0M
2021-09-15 86.00 87.55 86.00 86.95 0.0M
2021-09-14 84.90 85.40 84.90 85.40 0.0M
2021-09-13 86.05 86.05 85.05 85.05 0.0M
2021-09-10 86.35 86.40 86.25 86.40 0.0M
2021-09-09 87.15 87.40 86.40 86.40 0.0M
2021-09-08 91.25 91.25 86.60 86.60 0.0M
2021-09-07 89.55 91.30 89.55 91.10 0.0M
2021-09-06 89.70 89.95 88.50 88.50 0.0M
2021-09-03 89.00 89.00 88.45 88.45 0.0M
2021-09-02 86.35 89.05 86.35 89.05 0.0M
2021-09-01 85.75 85.75 85.75 85.75 0.0M
2021-08-31 85.60 86.60 84.90 84.90 0.0M
2021-08-30 84.20 85.70 84.20 85.45 0.0M
2021-08-27 82.95 83.50 82.95 83.50 0.0M
2021-08-26 84.15 84.15 83.40 83.40 0.0M
2021-08-25 83.65 83.65 83.65 83.65 0.0M
2021-08-24 82.85 82.85 82.35 82.35 0.0M
2021-08-23 82.40 82.70 82.40 82.70 0.0M
2021-08-20 82.60 82.60 81.75 81.80 0.0M
2021-08-19 83.05 84.25 83.00 83.05 0.0M
2021-08-18 82.90 83.50 82.90 83.50 0.0M
2021-08-17 82.95 83.25 82.95 83.25 0.0M
2021-08-16 84.25 84.25 82.75 82.75 0.0M
2021-08-13 82.85 82.90 82.85 82.90 0.0M
2021-08-12 82.40 82.65 82.40 82.65 0.0M
2021-08-11 81.65 83.00 81.55 81.55 0.0M
2021-08-10 80.10 81.45 80.10 81.30 0.0M
2021-08-09 81.25 81.60 79.60 79.60 0.0M
2021-08-06 81.40 81.85 81.40 81.60 0.0M
2021-08-05 80.60 82.20 80.60 81.55 0.0M
2021-08-04 80.15 80.60 80.15 80.60 0.0M
2021-08-03 79.25 80.55 79.25 80.55 0.0M
2021-08-02 80.40 80.40 80.40 80.40 0.0M
2021-07-30 82.05 82.05 80.95 80.95 0.0M
2021-07-29 83.30 83.30 82.60 82.85 0.0M
2021-07-28 79.25 83.75 77.00 83.75 0.0M
2021-07-27 79.45 79.65 79.45 79.65 0.0M
2021-07-26 80.05 80.05 80.05 80.05 0.0M
2021-07-23 79.15 80.05 79.15 80.05 0.0M
2021-07-22 78.25 79.35 78.25 79.35 0.0M
2021-07-21 76.85 76.85 76.85 76.85 0.0M
2021-07-20 77.65 77.65 77.30 77.30 0.0M
2021-07-19 77.80 77.80 77.50 77.50 0.0M
2021-07-16 80.55 80.55 78.55 78.70 0.0M
2021-07-15 80.15 80.15 80.15 80.15 0.0M
2021-07-14 79.40 79.40 79.40 79.40 0.0M
2021-07-13 78.10 79.10 78.10 79.10 0.0M
2021-07-12 77.80 78.25 77.60 78.25 0.0M
2021-07-09 75.75 77.25 75.75 77.25 0.0M
2021-07-08 78.75 78.75 78.75 78.75 0.0M
2021-07-07 77.65 77.65 77.65 77.65 0.0M
2021-07-06 77.85 77.85 77.65 77.65 0.0M
2021-07-05 78.65 78.65 78.65 78.65 0.0M
2021-07-02 77.90 78.25 77.90 78.25 0.0M
2021-07-01 76.65 78.50 76.65 78.50 0.0M
2021-06-30 76.25 76.60 76.25 76.60 0.0M
2021-06-29 74.45 76.45 74.45 76.45 0.0M
2021-06-28 73.25 74.60 73.25 74.60 0.0M
2021-06-25 72.35 73.45 72.35 73.45 0.0M
2021-06-24 71.70 72.30 71.70 72.30 0.0M
2021-06-23 71.25 71.85 71.25 71.85 0.0M
2021-06-22 72.90 72.90 71.00 71.00 0.0M
2021-06-21 70.80 70.80 70.80 70.80 0.0M
2021-06-18 71.80 72.45 70.80 70.80 0.0M
2021-06-17 72.25 72.25 72.15 72.15 0.0M
2021-06-16 72.30 72.30 72.30 72.30 0.0M
2021-06-15 73.30 73.30 72.55 72.55 0.0M
2021-06-14 72.60 72.75 72.15 72.75 0.0M
2021-06-11 72.15 72.50 72.15 72.50 0.0M
2021-06-10 74.05 74.05 72.10 72.10 0.0M
2021-06-09 74.55 74.55 74.00 74.00 0.0M
2021-06-08 74.90 74.90 74.80 74.80 0.0M
2021-06-07 76.20 76.20 75.10 75.10 0.0M
2021-06-04 73.85 73.85 73.85 73.85 0.0M
2021-06-03 74.05 74.05 74.05 74.05 0.0M
2021-06-02 73.45 73.85 73.45 73.85 0.0M
2021-06-01 72.50 73.80 72.50 73.80 0.0M
2021-05-31 72.35 73.95 72.35 72.50 0.0M
2021-05-28 70.90 72.45 70.90 72.45 0.0M
2021-05-27 69.85 70.70 69.85 70.70 0.0M
2021-05-26 70.60 70.60 70.00 70.25 0.0M
2021-05-25 71.75 71.75 71.40 71.40 0.0M
2021-05-21 71.05 71.85 71.05 71.85 0.0M
2021-05-20 71.10 71.10 71.10 71.10 0.0M
2021-05-19 70.70 70.70 70.70 70.70 0.0M
2021-05-18 72.85 72.85 72.40 72.40 0.0M
2021-05-17 73.45 73.45 73.45 73.45 0.0M
2021-05-14 72.95 72.95 72.85 72.85 0.0M
2021-05-13 70.40 72.35 70.40 72.35 0.0M
2021-05-12 70.60 70.60 70.60 70.60 0.0M
2021-05-11 70.80 70.80 70.55 70.55 0.0M
2021-05-10 69.30 71.60 69.30 71.60 0.0M
2021-05-07 69.45 69.45 69.45 69.45 0.0M
2021-05-06 69.65 69.75 69.45 69.75 0.0M
2021-05-05 68.45 69.30 68.45 69.30 0.0M
2021-05-04 68.45 68.45 68.45 68.45 0.0M
2021-05-03 68.50 68.50 68.35 68.35 0.0M
2021-04-30 70.20 70.20 70.20 70.20 0.0M
2021-04-29 67.25 67.25 67.25 67.25 0.0M
2021-04-28 72.20 72.20 72.20 72.20 0.0M
2021-04-27 72.75 72.75 72.75 72.75 0.0M
2021-04-26 72.60 72.60 72.60 72.60 0.0M
2021-04-23 72.15 72.15 72.15 72.15 0.0M
2021-04-22 71.05 71.05 71.05 71.05 0.0M
2021-04-21 71.60 71.60 71.60 71.60 0.0M
2021-04-20 73.25 73.25 71.95 72.05 0.0M
2021-04-19 74.65 74.65 74.65 74.65 0.0M
2021-04-16 74.60 74.60 74.60 74.60 0.0M
2021-04-15 76.55 76.55 76.55 76.55 0.0M
2021-04-14 76.45 76.45 76.45 76.45 0.0M
2021-04-13 75.80 75.80 75.80 75.80 0.0M
2021-04-12 76.05 76.05 76.05 76.05 0.0M
2021-04-09 76.80 76.80 76.80 76.80 0.0M
2021-04-08 75.65 75.65 75.65 75.65 0.0M
2021-04-07 75.75 75.75 75.75 75.75 0.0M
2021-04-06 77.60 77.60 77.60 77.60 0.0M
2021-04-01 75.30 78.70 75.30 77.75 0.0M
2021-03-31 73.10 75.90 73.10 75.90 0.0M
2021-03-30 72.85 73.20 72.85 73.20 0.0M
2021-03-29 74.00 74.00 73.25 73.25 0.0M
2021-03-26 72.55 72.55 72.55 72.55 0.0M
2021-03-25 71.25 71.25 71.25 71.25 0.0M
2021-03-24 71.15 71.15 71.15 71.15 0.0M
2021-03-23 71.45 71.45 71.45 71.45 0.0M
2021-03-22 71.85 71.85 71.85 71.85 0.0M
2021-03-19 70.50 70.50 70.50 70.50 0.0M
2021-03-18 70.95 70.95 70.95 70.95 0.0M
2021-03-17 67.40 70.65 67.40 70.65 0.0M
2021-03-16 66.50 66.50 66.50 66.50 0.0M
2021-03-15 65.80 65.80 65.80 65.80 0.0M
2021-03-12 65.95 65.95 65.80 65.80 0.0M
2021-03-11 63.85 63.85 63.85 63.85 0.0M
2021-03-10 64.20 64.20 64.20 64.20 0.0M
2021-03-09 63.20 64.20 63.20 64.20 0.0M
2021-03-08 60.80 60.80 60.80 60.80 0.0M
2021-03-05 61.75 61.75 61.75 61.75 0.0M
2021-03-04 63.55 63.55 63.55 63.55 0.0M
2021-03-03 63.25 63.25 63.25 63.25 0.0M
2021-03-02 62.40 62.40 62.40 62.40 0.0M
2021-03-01 65.15 65.15 64.05 64.05 0.0M
2021-02-26 61.25 64.70 61.25 64.70 0.0M
2021-02-25 62.75 62.75 62.75 62.75 0.0M
2021-02-24 62.45 63.10 62.45 62.85 0.0M
2021-02-23 66.55 66.55 64.65 64.65 0.0M
2021-02-22 65.40 66.45 65.40 66.45 0.0M
2021-02-19 67.35 67.35 67.35 67.35 0.0M
2021-02-18 71.20 71.20 69.90 69.90 0.0M
2021-02-17 67.95 74.10 67.95 72.90 0.0M
2021-02-16 66.50 66.50 66.50 66.50 0.0M
2021-02-15 65.25 65.25 65.25 65.25 0.0M
2021-02-12 65.50 65.50 65.50 65.50 0.0M
2021-02-11 64.40 64.40 64.40 64.40 0.0M
2021-02-10 64.95 64.95 64.95 64.95 0.0M
2021-02-09 66.05 66.05 64.80 64.80 0.0M
2021-02-08 66.30 66.30 66.30 66.30 0.0M
2021-02-05 67.40 67.40 67.40 67.40 0.0M
2021-02-04 65.85 65.85 65.85 65.85 0.0M
2021-02-03 64.95 64.95 64.95 64.95 0.0M
2021-02-02 64.60 64.60 64.60 64.60 0.0M
2021-02-01 62.25 63.35 62.25 63.35 0.0M
2021-01-29 61.60 61.60 61.60 61.60 0.0M
2021-01-28 60.60 61.85 60.60 61.85 0.0M
2021-01-27 62.35 62.35 62.35 62.35 0.0M
2021-01-26 63.25 63.25 62.30 62.30 0.0M
2021-01-25 66.35 66.35 66.35 66.35 0.0M
2021-01-22 66.50 66.50 66.50 66.50 0.0M
2021-01-21 66.45 66.45 66.45 66.45 0.0M
2021-01-20 66.40 66.40 66.40 66.40 0.0M
2021-01-19 65.05 65.05 65.05 65.05 0.0M
2021-01-18 64.20 64.20 64.20 64.20 0.0M
2021-01-15 65.20 65.20 64.00 64.00 0.0M
2021-01-14 66.60 66.60 66.60 66.60 0.0M
2021-01-13 66.35 66.35 66.00 66.00 0.0M
2021-01-12 68.10 68.10 67.00 67.00 0.0M
2021-01-11 68.00 68.00 68.00 68.00 0.0M
2021-01-08 67.55 67.55 67.55 67.55 0.0M
2021-01-07 63.35 63.35 63.35 63.35 0.0M
2021-01-06 60.45 60.45 60.45 60.45 0.0M
2021-01-05 60.35 60.35 60.35 60.35 0.0M
2021-01-04 60.55 60.55 60.55 60.55 0.0M