ノボ・ノルディスク (NVO)

NVO
🏛️ アメリカ →
55.49
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
2022-12-30 135.27 135.86 134.10 135.34 1.0M
2022-12-29 134.34 135.39 134.07 135.20 1.3M
2022-12-28 132.95 134.12 132.78 133.55 1.1M
2022-12-27 133.89 133.99 132.90 133.25 1.1M
2022-12-23 133.56 134.00 132.92 134.00 1.2M
2022-12-22 132.58 133.63 132.20 133.62 1.3M
2022-12-21 131.99 132.99 131.53 132.49 1.8M
2022-12-20 131.88 132.58 131.20 132.19 1.4M
2022-12-19 130.75 131.06 129.79 130.61 1.8M
2022-12-16 132.22 133.66 131.90 133.18 2.1M
2022-12-15 134.46 134.48 132.55 133.68 1.6M
2022-12-14 133.67 135.19 132.81 134.72 2.1M
2022-12-13 132.18 133.46 131.98 132.84 1.5M
2022-12-12 129.54 129.94 128.91 129.81 1.0M
2022-12-09 130.31 130.85 128.89 128.91 1.8M
2022-12-08 126.50 127.93 126.30 127.79 0.9M
2022-12-07 125.84 126.58 124.82 125.24 0.9M
2022-12-06 126.00 126.58 124.87 125.79 1.2M
2022-12-05 127.18 127.79 126.62 127.08 1.0M
2022-12-02 125.43 127.08 125.37 126.90 0.8M
2022-12-01 126.16 126.41 125.16 126.13 1.0M
2022-11-30 123.90 124.60 122.32 124.60 1.3M
2022-11-29 121.19 122.51 121.14 121.35 2.4M
2022-11-28 120.00 121.88 119.54 121.23 1.9M
2022-11-25 118.38 119.09 118.19 118.79 0.5M
2022-11-23 117.28 117.88 116.61 117.83 1.0M
2022-11-22 113.74 115.49 113.74 115.38 0.7M
2022-11-21 113.22 114.09 112.93 113.41 1.0M
2022-11-18 112.15 113.87 112.14 113.44 1.0M
2022-11-17 112.03 113.11 111.96 112.91 0.8M
2022-11-16 113.30 114.19 112.56 113.37 0.9M
2022-11-15 113.75 114.18 111.90 113.64 1.4M
2022-11-14 114.96 115.60 113.72 114.43 1.4M
2022-11-11 112.75 112.79 109.70 111.47 1.6M
2022-11-10 116.50 116.70 114.25 115.54 1.3M
2022-11-09 114.55 115.58 113.66 114.17 1.2M
2022-11-08 114.47 115.80 114.06 114.85 2.1M
2022-11-07 113.43 115.50 113.10 115.05 1.2M
2022-11-04 113.58 113.71 110.83 112.41 1.5M
2022-11-03 111.63 114.81 111.43 113.87 2.3M
2022-11-02 111.58 116.24 111.38 113.23 2.2M
2022-11-01 108.43 109.12 105.94 106.43 1.3M
2022-10-31 108.05 109.19 108.04 108.84 1.5M
2022-10-28 108.15 109.08 107.73 108.96 1.4M
2022-10-27 107.71 108.32 106.61 106.61 1.1M
2022-10-26 108.01 109.28 107.59 107.81 2.3M
2022-10-25 107.86 108.24 107.04 108.17 1.4M
2022-10-24 105.47 107.39 105.20 106.54 1.8M
2022-10-21 101.53 104.80 100.89 104.22 1.9M
2022-10-20 104.24 105.57 103.72 104.06 1.0M
2022-10-19 106.29 106.33 104.22 104.61 0.6M
2022-10-18 107.26 107.26 106.15 106.70 0.8M
2022-10-17 105.02 106.34 104.97 106.00 0.9M
2022-10-14 104.86 105.23 103.64 103.80 1.0M
2022-10-13 101.53 105.33 101.46 104.83 0.9M
2022-10-12 104.64 105.20 103.86 103.98 0.8M
2022-10-11 103.59 105.62 102.95 104.39 1.1M
2022-10-10 104.07 104.16 103.21 103.85 0.8M
2022-10-07 105.06 105.40 103.32 104.06 1.0M
2022-10-06 104.80 106.12 104.78 105.82 1.1M
2022-10-05 105.18 106.43 104.81 106.03 0.8M
2022-10-04 104.16 105.63 103.91 105.38 1.1M
2022-10-03 101.60 102.91 101.24 102.55 1.4M
2022-09-30 100.20 100.72 99.57 99.63 1.1M
2022-09-29 100.40 100.92 99.61 100.39 1.6M
2022-09-28 97.31 99.60 97.17 99.36 1.4M
2022-09-27 96.39 97.00 95.25 95.90 1.6M
2022-09-26 95.51 96.71 95.02 95.28 1.8M
2022-09-23 97.79 98.58 97.28 97.93 1.6M
2022-09-22 98.78 99.16 97.87 98.31 1.3M
2022-09-21 100.92 101.17 99.10 99.22 1.5M
2022-09-20 98.80 99.72 98.64 99.46 1.0M
2022-09-19 100.33 101.30 99.64 101.24 1.2M
2022-09-16 101.39 101.95 100.00 101.42 1.4M
2022-09-15 104.12 104.59 102.86 103.21 1.0M
2022-09-14 105.73 106.49 104.05 105.04 1.2M
2022-09-13 108.09 108.30 105.86 106.04 0.9M
2022-09-12 109.03 110.28 109.02 109.33 1.1M
2022-09-09 107.64 108.95 107.22 108.53 1.5M
2022-09-08 104.08 105.76 103.86 105.69 1.1M
2022-09-07 103.11 105.03 102.82 104.83 0.9M
2022-09-06 103.20 104.39 102.50 103.59 1.0M
2022-09-02 103.74 104.74 101.60 102.24 3.5M
2022-09-01 105.04 105.47 103.24 104.53 1.9M
2022-08-31 107.06 107.41 106.07 106.10 6.6M
2022-08-30 107.26 107.51 105.75 106.04 3.6M
2022-08-29 108.02 108.37 107.27 107.44 1.3M
2022-08-26 111.39 111.81 108.58 108.69 1.3M
2022-08-25 109.82 111.41 109.50 111.40 1.5M
2022-08-24 107.65 110.37 107.52 110.02 2.6M
2022-08-23 106.62 107.05 105.91 106.57 1.6M
2022-08-22 108.50 109.03 106.64 107.55 2.4M
2022-08-19 104.40 105.25 103.71 104.55 1.7M
2022-08-18 104.15 104.22 102.08 102.76 1.9M
2022-08-17 105.65 106.37 104.76 104.81 1.8M
2022-08-16 105.90 106.23 104.75 105.32 1.9M
2022-08-15 106.70 107.14 105.86 106.37 1.3M
2022-08-12 107.44 107.81 105.78 107.50 2.2M
2022-08-11 109.57 110.42 107.93 108.79 2.0M
2022-08-10 107.08 108.91 106.14 107.51 2.3M
2022-08-09 104.82 105.90 104.01 104.60 2.1M
2022-08-08 102.64 103.71 102.00 102.42 1.6M
2022-08-05 104.14 104.26 102.12 103.20 2.6M
2022-08-04 105.83 106.91 103.03 104.47 5.1M
2022-08-03 113.89 114.06 99.37 99.91 6.3M
2022-08-02 116.64 117.24 114.46 114.46 0.9M
2022-08-01 116.94 117.42 115.87 116.09 1.2M
2022-07-29 117.15 117.24 115.77 116.06 1.2M
2022-07-28 114.75 116.82 113.22 116.39 0.8M
2022-07-27 114.83 117.21 114.70 116.93 1.0M
2022-07-26 115.96 117.24 115.85 116.82 0.8M
2022-07-25 115.56 116.34 114.73 115.93 0.7M
2022-07-22 114.68 115.62 114.15 114.56 0.6M
2022-07-21 113.78 115.56 113.57 115.36 0.8M
2022-07-20 114.34 114.58 112.86 113.59 0.9M
2022-07-19 114.99 115.84 114.27 115.82 1.0M
2022-07-18 114.45 115.72 112.89 112.98 1.6M
2022-07-15 112.87 114.28 112.36 114.23 1.5M
2022-07-14 107.96 109.79 107.63 109.45 0.9M
2022-07-13 107.63 110.70 107.63 110.12 1.2M
2022-07-12 109.66 109.80 108.44 108.83 0.9M
2022-07-11 109.05 110.40 108.77 109.54 0.5M
2022-07-08 107.73 109.56 107.47 109.03 1.0M
2022-07-07 109.69 110.35 109.49 109.94 1.1M
2022-07-06 109.26 111.08 109.15 110.49 1.6M
2022-07-05 108.36 111.24 108.36 111.24 2.5M
2022-07-01 109.73 111.85 108.71 111.64 0.9M
2022-06-30 109.57 111.61 108.97 111.43 1.2M
2022-06-29 109.02 111.21 108.87 110.08 1.2M
2022-06-28 109.25 109.97 108.23 108.30 1.5M
2022-06-27 112.68 113.77 112.08 112.89 1.0M
2022-06-24 111.81 112.20 110.58 112.12 1.4M
2022-06-23 107.03 108.46 107.03 108.43 2.2M
2022-06-22 107.37 108.75 107.26 107.34 1.7M
2022-06-21 108.07 108.66 107.69 107.89 0.9M
2022-06-17 105.77 106.63 104.89 105.58 1.2M
2022-06-16 104.24 106.17 104.24 105.69 1.3M
2022-06-15 105.95 107.22 104.60 106.33 1.4M
2022-06-14 106.81 106.92 105.30 106.13 1.3M
2022-06-13 108.88 109.19 107.37 107.58 1.1M
2022-06-10 111.01 112.38 110.32 111.49 1.0M
2022-06-09 114.92 115.25 112.80 112.81 0.9M
2022-06-08 115.44 116.78 115.30 115.96 1.5M
2022-06-07 114.22 115.95 114.19 115.87 1.1M
2022-06-06 112.67 112.83 111.61 112.15 1.4M
2022-06-03 112.23 112.94 111.68 112.41 0.7M
2022-06-02 111.50 112.76 110.45 112.65 1.1M
2022-06-01 110.79 111.04 109.99 110.33 2.0M
2022-05-31 111.50 111.61 109.72 110.40 2.3M
2022-05-27 105.70 107.83 105.60 107.74 0.9M
2022-05-26 105.99 106.81 105.22 106.60 0.9M
2022-05-25 106.42 106.83 104.84 105.25 2.2M
2022-05-24 108.49 108.98 107.29 107.98 0.9M
2022-05-23 107.97 108.43 107.27 107.84 0.8M
2022-05-20 106.53 108.22 106.35 107.75 2.3M
2022-05-19 103.20 105.04 103.06 104.05 2.2M
2022-05-18 104.63 105.08 103.12 103.50 1.0M
2022-05-17 106.93 106.95 105.48 106.34 1.2M
2022-05-16 103.22 104.27 102.16 103.24 1.9M
2022-05-13 106.00 106.90 104.76 106.04 1.5M
2022-05-12 104.50 105.41 103.08 104.35 2.1M
2022-05-11 104.70 107.13 103.75 103.81 1.8M
2022-05-10 107.45 109.15 106.23 107.44 1.4M
2022-05-09 108.11 108.77 105.94 106.25 2.2M
2022-05-06 110.73 112.53 110.16 111.35 2.6M
2022-05-05 112.84 113.89 112.05 112.79 2.2M
2022-05-04 112.35 114.20 110.94 113.91 1.6M
2022-05-03 113.22 114.31 112.39 113.18 1.2M
2022-05-02 113.73 114.33 112.02 113.84 1.7M
2022-04-29 114.48 116.13 113.68 114.00 3.2M
2022-04-28 107.98 110.89 107.92 110.19 1.8M
2022-04-27 110.97 112.60 110.47 111.56 1.1M
2022-04-26 111.63 112.25 109.68 109.78 1.4M
2022-04-25 111.07 113.74 111.01 113.72 1.3M
2022-04-22 113.07 113.07 110.33 110.70 1.2M
2022-04-21 114.46 114.61 110.32 110.75 2.2M
2022-04-20 115.18 116.49 114.84 115.54 0.8M
2022-04-19 114.03 115.24 113.42 114.41 1.2M
2022-04-18 117.22 118.58 115.89 116.37 0.6M
2022-04-14 119.07 119.62 118.02 118.20 0.9M
2022-04-13 118.18 119.11 117.10 118.88 1.5M
2022-04-12 116.83 118.25 115.79 117.40 3.0M
2022-04-11 120.68 121.96 119.95 120.95 2.5M
2022-04-08 120.00 121.46 119.91 120.56 1.3M
2022-04-07 118.68 122.16 118.68 121.81 2.3M
2022-04-06 115.11 117.25 114.88 117.13 1.4M
2022-04-05 114.46 115.63 114.40 114.81 1.0M
2022-04-04 112.82 114.02 112.25 113.81 1.5M
2022-04-01 111.56 113.16 111.38 112.91 0.9M
2022-03-31 112.87 113.11 111.05 111.05 0.8M
2022-03-30 111.70 113.72 111.59 112.54 1.2M
2022-03-29 111.00 111.52 109.67 110.20 1.0M
2022-03-28 106.66 107.97 106.57 107.91 0.5M
2022-03-25 107.62 107.77 105.84 106.51 0.8M
2022-03-24 107.98 109.04 107.49 108.98 0.7M
2022-03-23 109.61 110.49 109.10 109.37 0.8M
2022-03-22 109.86 110.36 108.84 109.61 1.0M
2022-03-21 110.10 111.45 109.38 110.19 1.2M
2022-03-18 108.74 111.47 108.57 111.47 1.4M
2022-03-17 107.90 109.94 107.82 109.85 0.8M
2022-03-16 105.50 106.84 104.08 106.24 1.3M
2022-03-15 102.96 103.20 101.42 102.45 1.1M
2022-03-14 102.08 103.50 101.68 101.74 0.7M
2022-03-11 101.47 103.05 100.57 101.26 2.7M
2022-03-10 103.46 104.99 103.11 104.46 2.2M
2022-03-09 102.82 105.62 102.35 105.06 2.7M
2022-03-08 102.03 105.67 100.48 102.31 3.7M
2022-03-07 102.73 103.18 100.64 100.85 2.7M
2022-03-04 101.77 104.16 101.77 104.11 1.2M
2022-03-03 106.26 107.33 103.62 104.27 0.9M
2022-03-02 102.68 104.99 102.00 104.67 1.4M
2022-03-01 103.95 105.04 103.21 103.60 1.1M
2022-02-28 102.31 103.22 101.66 102.95 1.1M
2022-02-25 100.80 103.23 100.66 102.75 1.3M
2022-02-24 95.58 99.07 94.75 98.95 1.5M
2022-02-23 99.15 99.34 97.51 97.68 0.7M
2022-02-22 99.81 101.15 98.22 99.24 0.8M
2022-02-18 101.88 102.11 100.21 100.81 0.6M
2022-02-17 103.38 103.51 102.34 102.45 0.8M
2022-02-16 101.57 103.35 101.56 103.17 1.0M
2022-02-15 100.67 102.18 100.67 101.36 0.9M
2022-02-14 97.58 98.66 97.28 98.14 1.6M
2022-02-11 101.74 101.92 98.19 98.91 1.9M
2022-02-10 104.60 106.38 103.77 104.06 0.9M
2022-02-09 104.30 106.06 104.24 105.92 1.3M
2022-02-08 101.27 101.71 100.63 101.55 1.0M
2022-02-07 100.77 102.77 100.50 101.76 1.0M
2022-02-04 101.64 102.15 99.18 99.67 2.8M
2022-02-03 104.08 105.30 103.90 104.63 2.0M
2022-02-02 106.32 107.17 105.51 106.59 2.2M
2022-02-01 101.36 102.78 100.66 102.60 2.0M
2022-01-31 98.23 100.07 98.07 99.87 1.4M
2022-01-28 95.90 96.92 95.08 96.76 1.0M
2022-01-27 95.47 96.69 95.00 95.44 1.3M
2022-01-26 94.53 95.05 92.69 93.10 1.9M
2022-01-25 94.19 95.87 93.99 95.16 2.6M
2022-01-24 92.80 95.66 91.51 95.44 2.9M
2022-01-21 95.96 96.89 95.13 95.36 1.4M
2022-01-20 95.98 97.40 95.39 95.46 2.0M
2022-01-19 97.70 98.60 96.97 97.29 1.0M
2022-01-18 95.67 96.90 95.46 96.39 1.1M
2022-01-14 97.05 98.10 95.36 96.32 2.5M
2022-01-13 100.78 100.88 99.18 99.56 1.0M
2022-01-12 100.13 101.10 100.06 100.75 1.2M
2022-01-11 100.70 101.31 99.66 101.22 1.2M
2022-01-10 100.13 101.92 99.64 101.79 1.5M
2022-01-07 100.55 101.95 100.54 101.49 3.9M
2022-01-06 100.72 103.96 100.27 102.86 3.3M
2022-01-05 104.79 105.28 102.54 102.54 1.4M
2022-01-04 103.87 106.31 103.53 106.14 2.9M
2022-01-03 109.65 109.72 107.72 108.79 1.2M