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
2023-12-29 79.10 79.10 79.10 79.10 0.0M
2023-12-28 79.95 79.95 79.45 79.45 0.0M
2023-12-27 78.40 78.40 78.40 78.40 0.0M
2023-12-22 78.75 78.75 78.75 78.75 0.0M
2023-12-21 77.65 77.65 77.65 77.65 0.0M
2023-12-20 79.10 79.10 79.10 79.10 0.0M
2023-12-19 77.45 77.45 77.45 77.45 0.0M
2023-12-18 76.95 76.95 76.95 76.95 0.0M
2023-12-15 76.95 76.95 76.95 76.95 0.0M
2023-12-14 73.35 73.35 73.35 73.35 0.0M
2023-12-13 73.80 73.80 73.80 73.80 0.0M
2023-12-12 75.45 75.45 75.45 75.45 0.0M
2023-12-11 75.45 75.45 75.10 75.10 0.0M
2023-12-08 73.35 73.35 73.35 73.35 0.0M
2023-12-07 73.90 73.90 73.90 73.90 0.0M
2023-12-06 72.85 74.10 72.85 74.10 0.0M
2023-12-05 72.10 72.10 72.10 72.10 0.0M
2023-12-04 74.30 74.30 72.30 72.30 0.0M
2023-12-01 71.85 73.00 71.85 73.00 0.0M
2023-11-30 72.50 72.65 72.50 72.65 0.0M
2023-11-29 71.95 71.95 71.95 71.95 0.0M
2023-11-28 71.25 71.25 71.25 71.25 0.0M
2023-11-27 70.80 71.20 70.80 71.20 0.0M
2023-11-24 69.35 69.35 69.35 69.35 0.0M
2023-11-23 70.20 70.20 70.20 70.20 0.0M
2023-11-22 69.30 69.30 69.30 69.30 0.0M
2023-11-21 70.50 70.95 70.50 70.95 0.0M
2023-11-20 70.65 70.65 70.65 70.65 0.0M
2023-11-17 70.20 70.20 70.20 70.20 0.0M
2023-11-16 71.25 71.25 70.40 70.40 0.0M
2023-11-15 69.70 69.70 69.70 69.70 0.0M
2023-11-14 66.90 66.90 66.90 66.90 0.0M
2023-11-13 67.20 67.20 67.20 67.20 0.0M
2023-11-10 65.80 66.30 65.80 66.30 0.0M
2023-11-09 65.20 66.35 65.20 66.35 0.0M
2023-11-08 64.90 64.90 64.90 64.90 0.0M
2023-11-07 66.05 66.05 66.05 66.05 0.0M
2023-11-06 67.30 67.35 67.30 67.35 0.0M
2023-11-03 66.35 66.35 66.35 66.35 0.0M
2023-11-02 64.25 64.25 64.25 64.25 0.0M
2023-11-01 66.50 66.50 64.90 64.90 0.0M
2023-10-31 65.65 65.65 65.65 65.65 0.0M
2023-10-30 66.05 66.05 66.05 66.05 0.0M
2023-10-27 65.40 65.40 65.40 65.40 0.0M
2023-10-26 64.20 64.20 64.20 64.20 0.0M
2023-10-25 65.30 65.30 65.30 65.30 0.0M
2023-10-24 65.20 65.20 65.20 65.20 0.0M
2023-10-23 65.50 65.50 65.50 65.50 0.0M
2023-10-20 66.35 66.35 66.05 66.05 0.0M
2023-10-19 67.00 67.80 67.00 67.80 0.0M
2023-10-18 69.60 69.60 67.90 67.90 0.0M
2023-10-17 69.00 70.65 69.00 70.65 0.0M
2023-10-16 65.65 65.65 65.65 65.65 0.0M
2023-10-13 73.55 73.55 73.55 73.55 0.0M
2023-10-12 73.60 73.60 73.60 73.60 0.0M
2023-10-11 72.75 72.75 72.75 72.75 0.0M
2023-10-10 73.55 73.55 73.55 73.55 0.0M
2023-10-09 72.80 72.80 72.80 72.80 0.0M
2023-10-06 73.85 73.85 73.85 73.85 0.0M
2023-10-05 72.90 72.90 72.90 72.90 0.0M
2023-10-04 72.65 72.65 72.65 72.65 0.0M
2023-10-03 76.25 76.25 76.25 76.25 0.0M
2023-10-02 77.35 77.35 76.50 76.50 0.0M
2023-09-29 75.15 75.15 75.15 75.15 0.0M
2023-09-28 73.50 74.20 73.50 74.20 0.0M
2023-09-27 71.35 71.35 71.35 71.35 0.0M
2023-09-26 73.15 73.15 73.15 73.15 0.0M
2023-09-25 74.20 74.20 74.20 74.20 0.0M
2023-09-22 74.10 74.20 74.05 74.05 0.0M
2023-09-21 77.60 77.60 75.45 75.45 0.0M
2023-09-20 78.10 78.40 78.10 78.40 0.0M
2023-09-19 76.10 77.35 76.10 77.35 0.0M
2023-09-18 76.75 77.10 76.75 77.10 0.0M
2023-09-15 74.70 74.70 74.70 74.70 0.0M
2023-09-14 70.00 70.00 70.00 70.00 0.0M
2023-09-13 70.50 70.50 70.50 70.50 0.0M
2023-09-12 71.95 71.95 71.95 71.95 0.0M
2023-09-11 71.80 71.80 71.80 71.80 0.0M
2023-09-08 72.10 72.10 72.10 72.10 0.0M
2023-09-07 74.05 74.05 74.05 74.05 0.0M
2023-09-06 75.20 75.20 75.20 75.20 0.0M
2023-09-05 76.60 76.60 75.20 75.20 0.0M
2023-09-04 76.10 76.10 76.10 76.10 0.0M
2023-09-01 75.90 75.90 75.90 75.90 0.0M
2023-08-31 75.55 75.55 75.55 75.55 0.0M
2023-08-30 76.95 76.95 76.95 76.95 0.0M
2023-08-29 76.45 76.45 76.45 76.45 0.0M
2023-08-28 76.30 76.30 76.30 76.30 0.0M
2023-08-25 74.55 75.50 74.55 75.50 0.0M
2023-08-24 77.10 77.10 77.10 77.10 0.0M
2023-08-23 75.70 75.70 75.70 75.70 0.0M
2023-08-22 73.10 73.10 73.10 73.10 0.0M
2023-08-21 72.90 72.90 72.90 72.90 0.0M
2023-08-18 72.80 72.85 72.80 72.85 0.0M
2023-08-17 74.25 74.25 73.90 73.90 0.0M
2023-08-16 74.20 75.15 74.20 75.15 0.0M
2023-08-15 76.10 76.10 75.05 75.05 0.0M
2023-08-14 75.15 75.15 75.15 75.15 0.0M
2023-08-11 76.70 76.70 75.75 75.75 0.0M
2023-08-10 77.95 77.95 77.20 77.20 0.0M
2023-08-09 78.00 78.30 78.00 78.30 0.0M
2023-08-08 78.55 78.55 77.80 77.80 0.0M
2023-08-07 78.90 78.90 78.90 78.90 0.0M
2023-08-04 80.10 80.10 80.00 80.00 0.0M
2023-08-03 80.55 80.55 79.65 79.80 0.0M
2023-08-02 78.65 80.70 78.65 80.70 0.0M
2023-08-01 80.50 80.50 80.05 80.05 0.0M
2023-07-31 80.00 80.40 80.00 80.40 0.0M
2023-07-28 79.95 79.95 79.95 79.95 0.0M
2023-07-27 78.75 78.75 78.75 78.75 0.0M
2023-07-26 85.00 85.00 82.65 82.65 0.0M
2023-07-25 80.95 80.95 80.95 80.95 0.0M
2023-07-24 80.20 80.20 80.20 80.20 0.0M
2023-07-21 80.40 80.40 80.40 80.40 0.0M
2023-07-20 82.95 82.95 82.95 82.95 0.0M
2023-07-19 78.30 81.90 78.30 81.90 0.0M
2023-07-18 77.20 77.20 77.20 77.20 0.0M
2023-07-17 78.00 78.00 78.00 78.00 0.0M
2023-07-14 78.30 78.65 78.30 78.65 0.0M
2023-07-13 80.25 80.25 80.25 80.25 0.0M
2023-07-12 78.00 78.00 78.00 78.00 0.0M
2023-07-11 77.30 77.30 77.30 77.30 0.0M
2023-07-10 77.30 77.30 77.30 77.30 0.0M
2023-07-07 76.05 77.00 76.05 77.00 0.0M
2023-07-06 77.05 77.05 77.05 77.05 0.0M
2023-07-05 78.85 78.85 78.00 78.00 0.0M
2023-07-04 78.50 79.20 78.50 79.20 0.0M
2023-07-03 79.40 79.40 79.40 79.40 0.0M
2023-06-30 78.00 79.40 78.00 79.40 0.0M
2023-06-29 77.95 77.95 77.95 77.95 0.0M
2023-06-28 76.30 76.30 76.30 76.30 0.0M
2023-06-27 74.40 75.65 74.40 75.65 0.0M
2023-06-26 74.15 74.40 74.15 74.40 0.0M
2023-06-23 76.40 76.40 76.40 76.40 0.0M
2023-06-22 77.60 77.60 77.60 77.60 0.0M
2023-06-21 76.95 76.95 76.95 76.95 0.0M
2023-06-20 78.65 78.65 78.65 78.65 0.0M
2023-06-19 80.95 80.95 78.75 78.75 0.0M
2023-06-16 80.85 81.90 80.85 81.90 0.0M
2023-06-15 81.80 81.80 81.80 81.80 0.0M
2023-06-14 80.90 80.90 80.90 80.90 0.0M
2023-06-13 78.85 81.25 78.85 81.25 0.0M
2023-06-12 73.30 79.15 73.30 79.15 0.0M
2023-06-09 73.05 73.20 73.05 73.20 0.0M
2023-06-08 73.90 73.90 73.90 73.90 0.0M
2023-06-07 72.90 73.85 72.90 73.85 0.0M
2023-06-06 73.45 73.45 73.15 73.15 0.0M
2023-06-05 74.85 74.85 73.95 73.95 0.0M
2023-06-02 72.90 74.85 72.90 74.85 0.0M
2023-06-01 72.55 72.55 72.05 72.05 0.0M
2023-05-31 72.05 72.30 72.05 72.30 0.0M
2023-05-30 73.15 73.15 72.75 72.75 0.0M
2023-05-29 73.60 73.60 73.60 73.60 0.0M
2023-05-26 73.60 74.20 73.60 73.80 0.0M
2023-05-25 76.70 76.70 74.95 74.95 0.0M
2023-05-24 76.00 76.00 76.00 76.00 0.0M
2023-05-23 76.40 76.40 76.40 76.40 0.0M
2023-05-22 76.90 76.90 76.90 76.90 0.0M
2023-05-19 77.80 77.80 77.15 77.15 0.0M
2023-05-18 76.85 78.05 76.85 77.80 0.0M
2023-05-17 75.90 76.45 75.90 76.45 0.0M
2023-05-16 77.15 77.15 76.50 76.50 0.0M
2023-05-15 75.95 76.70 75.95 76.70 0.0M
2023-05-12 75.85 77.25 75.85 77.25 0.0M
2023-05-11 78.40 78.40 78.40 78.40 0.0M
2023-05-10 78.05 78.05 78.05 78.05 0.0M
2023-05-09 79.75 79.75 77.95 78.15 0.0M
2023-05-08 79.15 80.40 79.15 80.40 0.0M
2023-05-05 76.10 79.05 76.10 79.05 0.0M
2023-05-04 75.75 75.75 75.75 75.75 0.0M
2023-05-03 77.80 77.80 77.80 77.80 0.0M
2023-05-02 77.65 77.65 77.65 77.65 0.0M
2023-04-28 76.60 77.90 76.60 77.90 0.0M
2023-04-27 75.00 76.15 75.00 76.15 0.0M
2023-04-26 80.60 80.60 74.30 74.30 0.0M
2023-04-25 80.55 80.55 80.50 80.50 0.0M
2023-04-24 81.65 81.65 81.10 81.10 0.0M
2023-04-21 81.00 81.00 81.00 81.00 0.0M
2023-04-20 81.90 81.90 81.90 81.90 0.0M
2023-04-19 81.45 81.45 81.45 81.45 0.0M
2023-04-18 83.35 83.35 83.35 83.35 0.0M
2023-04-17 82.75 82.75 82.75 82.75 0.0M
2023-04-14 81.20 81.20 81.20 81.20 0.0M
2023-04-13 81.65 82.15 81.65 82.15 0.0M
2023-04-12 81.80 81.80 81.80 81.80 0.0M
2023-04-11 81.40 81.40 81.40 81.40 0.0M
2023-04-06 81.85 81.85 81.30 81.30 0.0M
2023-04-05 81.50 81.50 81.50 81.50 0.0M
2023-04-04 89.55 89.55 84.00 84.80 0.0M
2023-04-03 91.45 91.45 91.45 91.45 0.0M
2023-03-31 90.30 91.45 90.30 91.45 0.0M
2023-03-30 90.05 90.20 90.05 90.20 0.0M
2023-03-29 89.35 89.40 89.35 89.40 0.0M
2023-03-28 88.65 89.00 88.65 89.00 0.0M
2023-03-27 86.55 88.35 86.55 88.35 0.0M
2023-03-24 92.20 92.20 92.20 92.20 0.0M
2023-03-23 93.40 93.40 93.40 93.40 0.0M
2023-03-22 90.25 90.25 90.25 90.25 0.0M
2023-03-21 88.90 90.30 88.90 90.30 0.0M
2023-03-20 85.90 89.00 85.90 89.00 0.0M
2023-03-17 89.25 89.25 89.25 89.25 0.0M
2023-03-16 87.85 87.85 87.85 87.85 0.0M
2023-03-15 92.80 92.80 88.20 88.30 0.0M
2023-03-14 90.50 94.05 90.50 94.05 0.0M
2023-03-13 92.75 92.75 88.55 88.55 0.0M
2023-03-10 94.65 94.65 93.10 93.10 0.0M
2023-03-09 94.75 96.00 94.75 96.00 0.0M
2023-03-08 93.45 94.95 93.45 94.95 0.0M
2023-03-07 93.85 94.35 93.85 94.25 0.0M
2023-03-06 94.90 94.90 93.85 93.85 0.0M
2023-03-03 92.20 94.70 92.20 94.55 0.0M
2023-03-02 92.30 92.30 92.30 92.30 0.0M
2023-03-01 91.05 91.05 91.05 91.05 0.0M
2023-02-28 92.35 92.35 92.35 92.35 0.0M
2023-02-27 90.45 90.45 90.45 90.45 0.0M
2023-02-24 92.25 92.25 90.60 90.60 0.0M
2023-02-23 90.85 91.55 90.85 91.55 0.0M
2023-02-22 92.10 92.10 91.05 91.05 0.0M
2023-02-21 93.10 93.10 92.10 92.10 0.0M
2023-02-20 95.35 95.35 95.35 95.35 0.0M
2023-02-17 95.40 96.00 95.40 96.00 0.0M
2023-02-16 96.55 96.55 96.15 96.15 0.0M
2023-02-15 98.80 98.80 95.35 95.35 0.0M
2023-02-14 96.65 97.70 96.65 97.70 0.0M
2023-02-13 94.15 96.15 94.15 96.15 0.0M
2023-02-10 97.30 97.30 96.25 96.25 0.0M
2023-02-09 95.95 95.95 95.95 95.95 0.0M
2023-02-08 97.60 97.60 97.00 97.00 0.0M
2023-02-07 100.10 100.10 96.65 96.65 0.0M
2023-02-06 99.95 100.30 99.95 100.30 0.0M
2023-02-03 100.30 100.30 100.20 100.20 0.0M
2023-02-02 99.20 99.95 99.20 99.95 0.0M
2023-02-01 96.85 98.60 96.85 98.60 0.0M
2023-01-31 94.25 96.60 94.25 96.60 0.0M
2023-01-30 96.65 96.65 95.75 95.75 0.0M
2023-01-27 95.75 96.95 95.75 96.95 0.0M
2023-01-26 93.30 95.65 93.30 95.65 0.0M
2023-01-25 92.80 92.80 92.70 92.70 0.0M
2023-01-24 93.60 93.60 92.95 92.95 0.0M
2023-01-23 92.85 93.40 92.85 93.20 0.0M
2023-01-20 90.35 92.15 90.35 92.15 0.0M
2023-01-19 92.00 92.00 91.25 91.25 0.0M
2023-01-18 95.95 95.95 94.10 94.10 0.0M
2023-01-17 94.05 95.70 94.05 95.70 0.0M
2023-01-16 93.00 93.00 93.00 93.00 0.0M
2023-01-13 90.85 93.85 90.85 93.85 0.0M
2023-01-12 91.10 91.70 91.10 91.70 0.0M
2023-01-11 89.30 90.60 89.30 90.60 0.0M
2023-01-10 90.20 90.20 89.50 89.50 0.0M
2023-01-09 86.45 91.30 86.45 91.30 0.0M
2023-01-06 83.50 86.15 83.50 86.15 0.0M
2023-01-05 82.10 82.10 81.75 81.75 0.0M
2023-01-04 85.45 85.45 83.80 83.80 0.0M
2023-01-03 85.15 86.30 85.15 86.30 0.0M
2023-01-02 85.25 85.25 85.25 85.25 0.0M