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
2022-12-30 85.45 85.45 85.45 85.45 0.0M
2022-12-29 84.70 85.95 84.70 85.95 0.0M
2022-12-28 85.80 85.80 85.70 85.70 0.0M
2022-12-27 86.20 86.20 85.85 85.85 0.0M
2022-12-23 85.80 85.80 85.60 85.60 0.0M
2022-12-22 87.45 87.45 86.30 86.30 0.0M
2022-12-21 86.50 86.95 86.50 86.95 0.0M
2022-12-20 85.85 85.85 85.85 85.85 0.0M
2022-12-19 85.35 86.75 85.35 86.75 0.0M
2022-12-16 85.50 85.50 85.35 85.35 0.0M
2022-12-15 85.15 85.95 84.80 85.95 0.0M
2022-12-14 86.35 86.70 86.35 86.70 0.0M
2022-12-13 85.70 88.00 85.70 88.00 0.0M
2022-12-12 84.00 84.00 84.00 84.00 0.0M
2022-12-09 84.50 84.60 84.50 84.60 0.0M
2022-12-08 83.75 84.30 83.10 84.30 0.0M
2022-12-07 83.45 84.70 83.45 84.70 0.0M
2022-12-06 83.55 83.90 83.55 83.90 0.0M
2022-12-05 83.75 83.75 83.70 83.70 0.0M
2022-12-02 83.50 83.50 83.50 83.50 0.0M
2022-12-01 84.70 84.70 84.10 84.10 0.0M
2022-11-30 89.45 89.45 89.45 89.45 0.0M
2022-11-29 89.60 89.60 89.55 89.55 0.0M
2022-11-28 90.75 90.75 89.80 89.80 0.0M
2022-11-25 90.60 91.10 90.60 91.10 0.0M
2022-11-24 90.45 90.85 90.45 90.85 0.0M
2022-11-23 89.80 89.80 89.80 89.80 0.0M
2022-11-22 90.00 90.00 90.00 90.00 0.0M
2022-11-21 89.35 90.60 89.35 90.60 0.0M
2022-11-18 88.30 89.90 88.30 89.90 0.0M
2022-11-17 88.35 88.35 87.90 87.90 0.0M
2022-11-16 91.25 91.25 89.90 89.90 0.0M
2022-11-15 91.10 91.80 91.10 91.60 0.0M
2022-11-14 91.80 91.80 91.60 91.60 0.0M
2022-11-11 92.55 92.55 90.50 90.90 0.0M
2022-11-10 87.70 91.70 87.70 91.70 0.0M
2022-11-09 87.45 88.70 87.45 88.25 0.0M
2022-11-08 86.55 86.55 86.50 86.50 0.0M
2022-11-07 85.20 85.85 85.20 85.85 0.0M
2022-11-04 83.05 85.95 83.05 85.70 0.0M
2022-11-03 82.05 83.15 82.05 83.15 0.0M
2022-11-02 91.40 91.40 84.75 84.75 0.0M
2022-11-01 96.70 96.70 96.45 96.45 0.0M
2022-10-31 93.20 94.20 93.20 94.20 0.0M
2022-10-28 94.75 94.75 94.20 94.20 0.0M
2022-10-27 96.30 96.30 96.30 96.30 0.0M
2022-10-26 102.00 102.00 96.25 96.25 0.0M
2022-10-25 98.55 100.00 98.55 100.00 0.0M
2022-10-24 95.80 95.80 95.80 95.80 0.0M
2022-10-21 96.80 96.80 94.85 94.85 0.0M
2022-10-20 96.70 96.70 96.30 96.30 0.0M
2022-10-19 97.30 97.30 96.60 96.60 0.0M
2022-10-18 96.50 97.40 96.50 97.40 0.0M
2022-10-17 94.25 96.65 94.25 96.65 0.0M
2022-10-14 95.40 95.40 94.80 94.80 0.0M
2022-10-13 92.05 92.05 90.90 90.90 0.0M
2022-10-12 93.75 93.75 93.10 93.10 0.0M
2022-10-11 93.80 93.80 93.70 93.70 0.0M
2022-10-10 93.10 94.90 93.10 94.90 0.0M
2022-10-07 96.25 96.25 93.90 93.90 0.0M
2022-10-06 97.20 97.40 96.50 96.50 0.0M
2022-10-05 97.55 97.55 95.50 95.50 0.0M
2022-10-04 95.55 96.95 95.55 96.95 0.0M
2022-10-03 90.45 92.60 90.30 92.60 0.0M
2022-09-30 86.80 90.30 86.80 90.30 0.0M
2022-09-29 91.25 91.25 91.25 91.25 0.0M
2022-09-28 90.90 90.90 90.30 90.30 0.0M
2022-09-27 90.90 91.85 90.90 91.85 0.0M
2022-09-26 88.50 90.50 88.50 90.50 0.0M
2022-09-23 90.95 90.95 89.65 89.65 0.0M
2022-09-22 94.05 94.05 92.40 92.40 0.0M
2022-09-21 92.95 94.80 92.95 94.80 0.0M
2022-09-20 95.00 95.00 92.90 93.05 0.0M
2022-09-19 94.30 94.30 93.60 93.60 0.0M
2022-09-16 95.60 95.60 94.65 94.65 0.0M
2022-09-15 96.45 97.80 96.45 97.80 0.0M
2022-09-14 94.90 96.45 94.90 96.45 0.0M
2022-09-13 99.35 99.35 97.10 97.10 0.0M
2022-09-12 97.35 100.40 97.35 100.40 0.0M
2022-09-09 95.20 96.70 95.20 96.70 0.0M
2022-09-08 93.85 95.20 93.85 95.20 0.0M
2022-09-07 90.60 93.50 90.60 93.50 0.0M
2022-09-06 91.30 91.30 91.30 91.30 0.0M
2022-09-05 89.15 89.15 89.15 89.15 0.0M
2022-09-02 89.85 89.85 89.85 89.85 0.0M
2022-09-01 90.85 90.85 90.85 90.85 0.0M
2022-08-31 92.25 92.25 92.25 92.25 0.0M
2022-08-30 93.00 93.00 93.00 93.00 0.0M
2022-08-29 93.70 93.70 93.70 93.70 0.0M
2022-08-26 96.65 96.65 95.65 95.65 0.0M
2022-08-25 95.95 95.95 94.25 94.25 0.0M
2022-08-24 93.60 94.55 93.60 94.55 0.0M
2022-08-23 92.40 93.75 92.40 93.75 0.0M
2022-08-22 97.15 97.15 93.95 93.95 0.0M
2022-08-19 98.05 98.10 98.05 98.10 0.0M
2022-08-18 96.20 98.40 96.20 98.40 0.0M
2022-08-17 98.05 98.05 98.05 98.05 0.0M
2022-08-16 97.10 97.85 97.10 97.85 0.0M
2022-08-15 97.20 97.40 97.20 97.40 0.0M
2022-08-12 98.50 98.50 97.70 97.75 0.0M
2022-08-11 100.00 100.00 98.65 98.65 0.0M
2022-08-10 95.30 98.75 95.30 98.75 0.0M
2022-08-09 96.65 96.65 96.00 96.00 0.0M
2022-08-08 96.90 97.30 96.50 96.50 0.0M
2022-08-05 97.55 97.55 95.35 95.35 0.0M
2022-08-04 96.15 98.75 96.15 98.75 0.0M
2022-08-03 94.80 95.10 94.80 95.10 0.0M
2022-08-02 93.90 93.90 93.90 93.90 0.0M
2022-08-01 92.80 95.45 92.80 95.45 0.0M
2022-07-29 95.10 95.10 94.55 94.55 0.0M
2022-07-28 88.00 92.60 88.00 92.60 0.0M
2022-07-27 83.30 87.15 83.30 87.15 0.0M
2022-07-26 83.25 83.25 82.10 82.10 0.0M
2022-07-25 83.90 83.90 83.10 83.15 0.0M
2022-07-22 82.25 82.25 82.25 82.25 0.0M
2022-07-21 82.00 83.00 82.00 83.00 0.0M
2022-07-20 81.60 81.60 81.60 81.60 0.0M
2022-07-19 77.35 80.05 77.35 80.05 0.0M
2022-07-18 77.25 77.25 77.25 77.25 0.0M
2022-07-15 75.20 75.20 75.10 75.10 0.0M
2022-07-14 77.20 77.20 76.00 76.00 0.0M
2022-07-13 76.90 78.10 76.90 78.10 0.0M
2022-07-12 76.10 77.20 76.10 77.20 0.0M
2022-07-11 77.75 77.75 76.90 76.90 0.0M
2022-07-08 78.75 78.75 77.75 77.75 0.0M
2022-07-07 77.55 77.55 77.55 77.55 0.0M
2022-07-06 75.80 76.05 75.80 76.05 0.0M
2022-07-05 76.75 76.75 74.70 74.70 0.0M
2022-07-04 75.20 75.20 75.20 75.20 0.0M
2022-07-01 72.75 72.75 72.75 72.75 0.0M
2022-06-30 76.70 76.70 73.35 73.80 0.0M
2022-06-29 77.50 77.85 77.50 77.85 0.0M
2022-06-28 79.10 79.10 78.25 78.25 0.0M
2022-06-27 77.20 79.50 77.20 79.50 0.0M
2022-06-24 75.35 75.35 75.35 75.35 0.0M
2022-06-23 75.55 75.55 75.55 75.55 0.0M
2022-06-22 78.75 78.75 78.75 78.75 0.0M
2022-06-21 80.50 80.50 80.50 80.50 0.0M
2022-06-20 80.00 80.00 78.90 78.90 0.0M
2022-06-17 82.35 82.35 81.95 81.95 0.0M
2022-06-16 85.20 85.20 83.90 83.90 0.0M
2022-06-15 85.55 85.70 85.55 85.70 0.0M
2022-06-14 90.40 90.40 86.00 86.00 0.0M
2022-06-13 90.35 90.35 90.35 90.35 0.0M
2022-06-10 92.90 94.30 92.85 92.85 0.0M
2022-06-09 92.50 93.45 92.50 93.45 0.0M
2022-06-08 94.80 94.80 94.00 94.00 0.0M
2022-06-07 93.80 93.80 93.80 93.80 0.0M
2022-06-06 94.55 94.55 93.75 94.25 0.0M
2022-06-03 95.70 95.70 93.85 93.85 0.0M
2022-06-02 92.95 94.90 92.95 94.90 0.0M
2022-06-01 93.60 93.60 93.50 93.50 0.0M
2022-05-31 92.75 94.10 92.75 94.10 0.0M
2022-05-30 90.55 93.50 90.55 93.30 0.0M
2022-05-27 87.80 87.80 87.80 87.80 0.0M
2022-05-26 85.70 85.70 85.70 85.70 0.0M
2022-05-25 84.05 86.15 84.05 86.15 0.0M
2022-05-24 83.75 84.40 83.75 84.40 0.0M
2022-05-23 83.35 83.90 83.20 83.20 0.0M
2022-05-20 83.05 83.20 83.05 83.20 0.0M
2022-05-19 82.70 82.70 82.70 82.70 0.0M
2022-05-18 80.25 83.55 80.25 83.55 0.0M
2022-05-17 78.25 79.75 78.25 79.75 0.0M
2022-05-16 77.80 77.80 77.80 77.80 0.0M
2022-05-13 78.60 78.80 77.50 78.80 0.0M
2022-05-12 75.50 76.95 75.50 76.95 0.0M
2022-05-11 79.65 79.65 75.90 76.90 0.0M
2022-05-10 79.70 79.70 79.25 79.25 0.0M
2022-05-09 83.90 83.90 80.10 80.10 0.0M
2022-05-06 85.75 85.75 85.75 85.75 0.0M
2022-05-05 88.60 88.60 88.60 88.60 0.0M
2022-05-04 86.10 86.10 86.10 86.10 0.0M
2022-05-03 86.55 86.55 86.45 86.45 0.0M
2022-05-02 86.85 86.85 86.85 86.85 0.0M
2022-04-29 87.60 88.35 87.60 88.35 0.0M
2022-04-28 84.20 85.65 84.20 85.65 0.0M
2022-04-27 81.85 83.45 81.85 82.90 0.0M
2022-04-26 83.05 83.25 83.05 83.25 0.0M
2022-04-25 82.20 82.45 82.20 82.45 0.0M
2022-04-22 85.05 85.05 85.05 85.05 0.0M
2022-04-21 82.15 82.15 82.15 82.15 0.0M
2022-04-20 81.00 81.00 81.00 81.00 0.0M
2022-04-19 80.85 80.85 80.85 80.85 0.0M
2022-04-14 81.10 81.10 81.05 81.05 0.0M
2022-04-13 81.85 81.85 81.20 81.20 0.0M
2022-04-12 80.70 82.10 80.70 82.10 0.0M
2022-04-11 80.90 80.90 80.90 80.90 0.0M
2022-04-08 81.45 81.60 81.45 81.60 0.0M
2022-04-07 80.30 80.70 80.30 80.40 0.0M
2022-04-06 85.00 85.00 81.15 81.15 0.0M
2022-04-05 87.00 87.00 85.90 85.90 0.0M
2022-04-04 86.50 87.20 86.50 87.20 0.0M
2022-04-01 84.70 86.20 84.70 86.20 0.0M
2022-03-31 88.50 88.50 88.50 88.50 0.0M
2022-03-30 87.70 89.15 87.70 89.15 0.0M
2022-03-29 87.25 88.15 87.15 88.15 0.0M
2022-03-28 85.05 85.90 85.05 85.90 0.0M
2022-03-25 85.50 85.60 85.50 85.60 0.0M
2022-03-24 86.25 86.25 86.25 86.25 0.0M
2022-03-23 86.25 86.25 86.25 86.25 0.0M
2022-03-22 84.60 85.70 84.60 85.70 0.0M
2022-03-21 84.30 85.05 84.30 85.05 0.0M
2022-03-18 83.25 84.15 83.25 84.15 0.0M
2022-03-17 84.25 84.25 84.05 84.05 0.0M
2022-03-16 80.40 80.40 80.40 80.40 0.0M
2022-03-15 81.10 81.10 79.85 79.85 0.0M
2022-03-14 79.55 81.70 79.55 81.70 0.0M
2022-03-11 76.65 76.65 76.65 76.65 0.0M
2022-03-10 78.55 78.55 77.05 77.05 0.0M
2022-03-09 74.75 78.95 74.75 78.55 0.0M
2022-03-08 72.70 75.15 72.70 75.15 0.0M
2022-03-07 74.50 75.55 71.60 75.55 0.0M
2022-03-04 80.50 80.50 77.15 77.15 0.0M
2022-03-03 84.05 84.05 84.05 84.05 0.0M
2022-03-02 85.10 85.10 84.95 84.95 0.0M
2022-03-01 86.65 86.65 86.65 86.65 0.0M
2022-02-28 81.20 84.00 81.20 84.00 0.0M
2022-02-25 78.70 81.65 78.70 81.65 0.0M
2022-02-24 74.60 76.55 74.60 76.55 0.0M
2022-02-23 79.75 79.75 77.35 77.35 0.0M
2022-02-22 78.90 80.05 78.90 80.05 0.0M
2022-02-21 82.80 82.80 81.30 81.30 0.0M
2022-02-18 83.35 83.60 83.35 83.50 0.0M
2022-02-17 81.80 81.80 81.80 81.80 0.0M
2022-02-16 78.40 83.10 78.40 82.50 0.0M
2022-02-15 75.65 77.40 75.65 76.15 0.0M
2022-02-14 77.65 77.65 77.65 77.65 0.0M
2022-02-11 78.30 79.10 78.30 79.10 0.0M
2022-02-10 79.05 79.40 79.05 79.40 0.0M
2022-02-09 76.80 79.35 76.80 79.35 0.0M
2022-02-08 76.50 77.05 76.50 77.05 0.0M
2022-02-07 77.55 77.55 76.70 76.70 0.0M
2022-02-04 80.50 80.50 78.05 78.05 0.0M
2022-02-03 81.05 81.05 80.30 80.30 0.0M
2022-02-02 81.60 82.00 81.60 82.00 0.0M
2022-02-01 80.40 80.40 80.30 80.30 0.0M
2022-01-31 78.65 79.25 78.65 79.25 0.0M
2022-01-28 78.70 78.70 75.90 75.90 0.0M
2022-01-27 79.50 79.50 79.40 79.40 0.0M
2022-01-26 80.15 82.00 80.15 82.00 0.0M
2022-01-25 79.90 80.55 79.85 80.55 0.0M
2022-01-24 82.25 82.25 79.00 79.00 0.0M
2022-01-21 85.15 85.15 82.90 82.90 0.0M
2022-01-20 86.45 86.45 85.20 85.20 0.0M
2022-01-19 86.25 86.80 86.25 86.45 0.0M
2022-01-18 88.00 88.00 86.60 86.85 0.0M
2022-01-17 88.20 88.20 88.20 88.20 0.0M
2022-01-14 90.25 90.25 88.45 88.45 0.0M
2022-01-13 89.25 89.65 89.25 89.65 0.0M
2022-01-12 87.80 89.10 87.80 89.10 0.0M
2022-01-11 86.50 86.50 86.35 86.45 0.0M
2022-01-10 87.95 87.95 86.00 86.00 0.0M
2022-01-07 88.70 88.70 88.70 88.70 0.0M
2022-01-06 88.20 88.20 88.20 88.20 0.0M
2022-01-05 86.55 86.55 86.55 86.55 0.0M
2022-01-04 88.05 88.05 87.05 87.05 0.0M
2022-01-03 86.90 86.90 86.90 86.90 0.0M