Nicola Mining

NIM
🏛️ アメリカ →
0.81
最終更新: 2025-09-29
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 9.07 9.15 9.04 9.06 0.1M
2022-12-29 9.23 9.32 9.04 9.06 0.1M
2022-12-28 9.04 9.48 9.04 9.15 0.1M
2022-12-27 9.08 9.13 8.93 9.00 0.1M
2022-12-23 9.11 9.16 9.02 9.12 0.0M
2022-12-22 9.14 9.17 9.03 9.08 0.0M
2022-12-21 9.14 9.18 9.11 9.14 0.0M
2022-12-20 9.03 9.17 9.02 9.11 0.0M
2022-12-19 9.10 9.11 9.02 9.07 0.0M
2022-12-16 9.16 9.16 9.06 9.08 0.0M
2022-12-15 9.20 9.20 9.10 9.13 0.1M
2022-12-14 9.12 9.20 9.00 9.12 0.1M
2022-12-13 9.21 9.25 9.10 9.15 0.0M
2022-12-12 9.12 9.23 9.10 9.11 0.0M
2022-12-09 9.11 9.13 9.05 9.10 0.1M
2022-12-08 9.12 9.16 9.07 9.10 0.1M
2022-12-07 9.17 9.23 9.11 9.13 0.1M
2022-12-06 9.15 9.21 9.11 9.14 0.0M
2022-12-05 9.17 9.19 9.10 9.12 0.0M
2022-12-02 9.17 9.23 9.12 9.13 0.0M
2022-12-01 9.27 9.29 9.13 9.16 0.0M
2022-11-30 9.21 9.21 9.13 9.20 0.0M
2022-11-29 9.15 9.20 9.09 9.12 0.0M
2022-11-28 9.21 9.23 9.11 9.11 0.0M
2022-11-25 9.25 9.25 9.22 9.23 0.0M
2022-11-23 9.33 9.34 9.17 9.20 0.0M
2022-11-22 9.32 9.33 9.16 9.18 0.0M
2022-11-21 9.37 9.37 9.17 9.17 0.0M
2022-11-18 9.27 9.31 9.21 9.21 0.0M
2022-11-17 9.18 9.33 9.11 9.18 0.0M
2022-11-16 9.24 9.28 9.13 9.18 0.0M
2022-11-15 9.30 9.48 9.20 9.20 0.0M
2022-11-14 9.14 9.31 9.14 9.26 0.0M
2022-11-11 9.22 9.55 9.10 9.21 0.1M
2022-11-10 9.06 9.41 9.06 9.12 0.0M
2022-11-09 9.17 9.32 8.97 8.99 0.0M
2022-11-08 9.28 9.43 9.03 9.03 0.0M
2022-11-07 9.15 9.54 9.03 9.31 0.0M
2022-11-04 8.98 9.45 8.97 9.18 0.1M
2022-11-03 8.82 8.97 8.82 8.88 0.1M
2022-11-02 8.82 8.89 8.78 8.82 0.0M
2022-11-01 8.87 8.90 8.80 8.88 0.0M
2022-10-31 8.86 8.99 8.80 8.85 0.0M
2022-10-28 8.81 8.95 8.81 8.89 0.0M
2022-10-27 8.85 8.87 8.74 8.87 0.0M
2022-10-26 8.78 8.89 8.78 8.85 0.0M
2022-10-25 8.82 8.86 8.77 8.82 0.0M
2022-10-24 8.69 8.91 8.69 8.85 0.0M
2022-10-21 8.90 8.92 8.80 8.84 0.0M
2022-10-20 8.86 9.00 8.79 8.97 0.0M
2022-10-19 8.88 8.91 8.78 8.86 0.1M
2022-10-18 8.85 8.92 8.82 8.87 0.0M
2022-10-17 8.87 8.88 8.80 8.86 0.0M
2022-10-14 8.85 9.00 8.83 8.84 0.0M
2022-10-13 9.02 9.02 8.81 8.86 0.0M
2022-10-12 8.86 9.01 8.81 8.89 0.0M
2022-10-11 8.99 8.99 8.83 8.89 0.0M
2022-10-10 8.99 9.02 8.82 8.87 0.0M
2022-10-07 8.96 9.12 8.90 9.03 0.0M
2022-10-06 8.93 8.96 8.90 8.95 0.0M
2022-10-05 8.83 8.95 8.82 8.92 0.0M
2022-10-04 8.86 8.93 8.83 8.89 0.1M
2022-10-03 8.88 8.89 8.82 8.85 0.0M
2022-09-30 8.84 8.87 8.80 8.86 0.0M
2022-09-29 8.86 8.96 8.80 8.85 0.0M
2022-09-28 8.83 8.97 8.83 8.86 0.0M
2022-09-27 8.90 8.90 8.80 8.85 0.1M
2022-09-26 8.92 8.92 8.85 8.90 0.0M
2022-09-23 9.14 9.15 8.93 8.93 0.1M
2022-09-22 9.06 9.12 9.03 9.03 0.0M
2022-09-21 9.10 9.11 9.05 9.08 0.0M
2022-09-20 9.06 9.09 9.05 9.05 0.0M
2022-09-19 9.20 9.21 9.09 9.11 0.0M
2022-09-16 9.12 9.28 8.99 9.23 0.1M
2022-09-15 9.14 9.17 9.12 9.17 0.0M
2022-09-14 9.19 9.20 9.14 9.15 0.1M
2022-09-13 9.22 9.24 9.19 9.22 0.0M
2022-09-12 9.27 9.30 9.21 9.27 0.0M
2022-09-09 9.23 9.37 9.23 9.31 0.0M
2022-09-08 9.24 9.31 9.19 9.29 0.0M
2022-09-07 9.19 9.37 9.19 9.31 0.0M
2022-09-06 9.27 9.30 9.22 9.22 0.0M
2022-09-02 9.34 9.40 9.31 9.32 0.0M
2022-09-01 9.40 9.40 9.30 9.30 0.0M
2022-08-31 9.33 9.42 9.33 9.39 0.0M
2022-08-30 9.38 9.41 9.30 9.36 0.0M
2022-08-29 9.42 9.44 9.40 9.43 0.0M
2022-08-26 9.41 9.45 9.40 9.43 0.0M
2022-08-25 9.39 9.52 9.38 9.45 0.0M
2022-08-24 9.60 9.60 9.39 9.40 0.0M
2022-08-23 9.31 9.38 9.30 9.38 0.0M
2022-08-22 9.37 9.37 9.29 9.31 0.0M
2022-08-19 9.36 9.43 9.34 9.36 0.0M
2022-08-18 9.40 9.51 9.36 9.41 0.0M
2022-08-17 9.43 9.48 9.38 9.38 0.0M
2022-08-16 9.53 9.56 9.46 9.46 0.0M
2022-08-15 9.47 9.54 9.47 9.52 0.0M
2022-08-12 9.63 9.63 9.46 9.48 0.1M
2022-08-11 9.61 9.61 9.55 9.59 0.0M
2022-08-10 9.58 9.65 9.58 9.59 0.0M
2022-08-09 9.51 9.57 9.51 9.54 0.0M
2022-08-08 9.56 9.62 9.53 9.54 0.0M
2022-08-05 9.49 9.53 9.49 9.51 0.0M
2022-08-04 9.52 9.57 9.52 9.56 0.0M
2022-08-03 9.54 9.57 9.49 9.54 0.0M
2022-08-02 9.54 9.59 9.50 9.55 0.0M
2022-08-01 9.46 9.59 9.46 9.54 0.0M
2022-07-29 9.45 9.58 9.43 9.57 0.0M
2022-07-28 9.36 9.47 9.34 9.47 0.0M
2022-07-27 9.31 9.41 9.30 9.34 0.1M
2022-07-26 9.39 9.42 9.32 9.36 0.0M
2022-07-25 9.34 9.41 9.29 9.38 0.0M
2022-07-22 9.36 9.38 9.29 9.38 0.0M
2022-07-21 9.33 9.37 9.31 9.34 0.0M
2022-07-20 9.31 9.39 9.28 9.33 0.1M
2022-07-19 9.29 9.36 9.28 9.28 0.0M
2022-07-18 9.27 9.31 9.27 9.29 0.0M
2022-07-15 9.30 9.35 9.27 9.27 0.0M
2022-07-14 9.29 9.29 9.21 9.27 0.0M
2022-07-13 9.30 9.35 9.28 9.31 0.0M
2022-07-12 9.37 9.37 9.30 9.36 0.0M
2022-07-11 9.26 9.37 9.26 9.31 0.0M
2022-07-08 9.27 9.34 9.26 9.30 0.0M
2022-07-07 9.39 9.39 9.10 9.33 0.1M
2022-07-06 9.30 9.44 9.30 9.39 0.0M
2022-07-05 9.33 9.40 9.28 9.32 0.0M
2022-07-01 9.19 9.28 9.19 9.25 0.0M
2022-06-30 9.16 9.26 9.16 9.18 0.0M
2022-06-29 9.14 9.19 9.13 9.17 0.0M
2022-06-28 9.16 9.18 9.11 9.13 0.0M
2022-06-27 9.19 9.22 9.10 9.18 0.0M
2022-06-24 9.15 9.24 9.14 9.17 0.0M
2022-06-23 9.08 9.22 9.08 9.19 0.0M
2022-06-22 9.09 9.21 9.05 9.05 0.1M
2022-06-21 9.10 9.15 9.04 9.12 0.1M
2022-06-17 9.09 9.15 9.03 9.07 0.0M
2022-06-16 9.15 9.17 9.05 9.11 0.1M
2022-06-15 9.17 9.22 9.15 9.18 0.1M
2022-06-14 9.16 9.17 9.15 9.16 0.0M
2022-06-13 9.24 9.24 9.17 9.18 0.0M
2022-06-10 9.35 9.37 9.11 9.26 0.1M
2022-06-09 9.37 9.40 9.36 9.36 0.0M
2022-06-08 9.38 9.47 9.38 9.42 0.0M
2022-06-07 9.35 9.44 9.31 9.42 0.0M
2022-06-06 9.35 9.40 9.34 9.38 0.0M
2022-06-03 9.36 9.40 9.35 9.38 0.1M
2022-06-02 9.38 9.42 9.30 9.40 0.0M
2022-06-01 9.36 9.38 9.30 9.36 0.0M
2022-05-31 9.39 9.41 9.31 9.31 0.1M
2022-05-27 9.46 9.48 9.42 9.42 0.0M
2022-05-26 9.35 9.45 9.35 9.42 0.0M
2022-05-25 9.27 9.38 9.27 9.38 0.0M
2022-05-24 9.16 9.26 9.16 9.26 0.0M
2022-05-23 9.13 9.24 9.11 9.20 0.0M
2022-05-20 9.12 9.18 9.08 9.17 0.1M
2022-05-19 9.15 9.19 9.13 9.15 0.0M
2022-05-18 9.19 9.19 9.15 9.15 0.0M
2022-05-17 9.15 9.25 9.15 9.25 0.0M
2022-05-16 9.16 9.17 9.15 9.16 0.0M
2022-05-13 9.18 9.22 9.15 9.16 0.0M
2022-05-12 9.21 9.30 9.18 9.22 0.0M
2022-05-11 9.24 9.31 9.20 9.24 0.0M
2022-05-10 9.18 9.31 9.14 9.28 0.0M
2022-05-09 9.21 9.25 9.14 9.18 0.0M
2022-05-06 9.28 9.30 9.23 9.23 0.0M
2022-05-05 9.28 9.32 9.28 9.30 0.0M
2022-05-04 9.30 9.33 9.20 9.31 0.0M
2022-05-03 9.26 9.33 9.26 9.32 0.0M
2022-05-02 9.31 9.31 9.26 9.27 0.0M
2022-04-29 9.26 9.30 9.26 9.30 0.0M
2022-04-28 9.36 9.37 9.26 9.30 0.0M
2022-04-27 9.30 9.38 9.29 9.33 0.0M
2022-04-26 9.40 9.56 9.27 9.34 0.1M
2022-04-25 9.52 9.65 9.40 9.43 0.0M
2022-04-22 9.34 9.65 9.30 9.58 0.0M
2022-04-21 9.34 9.37 9.31 9.37 0.0M
2022-04-20 9.31 9.39 9.31 9.35 0.0M
2022-04-19 9.36 9.36 9.32 9.32 0.0M
2022-04-18 9.32 9.43 9.32 9.38 0.0M
2022-04-14 9.36 9.43 9.35 9.35 0.0M
2022-04-13 9.34 9.44 9.34 9.40 0.1M
2022-04-12 9.44 9.44 9.36 9.39 0.0M
2022-04-11 9.39 9.43 9.36 9.39 0.0M
2022-04-08 9.42 9.45 9.40 9.42 0.0M
2022-04-07 9.48 9.48 9.44 9.46 0.0M
2022-04-06 9.50 9.51 9.48 9.48 0.0M
2022-04-05 9.56 9.58 9.52 9.53 0.0M
2022-04-04 9.63 9.63 9.56 9.59 0.0M
2022-04-01 9.69 9.69 9.54 9.56 0.1M
2022-03-31 9.57 9.67 9.57 9.58 0.0M
2022-03-30 9.61 9.71 9.51 9.59 0.0M
2022-03-29 9.53 9.65 9.52 9.65 0.0M
2022-03-28 9.59 9.62 9.51 9.58 0.0M
2022-03-25 9.63 9.76 9.60 9.60 0.0M
2022-03-24 9.67 9.71 9.63 9.63 0.0M
2022-03-23 9.66 9.77 9.66 9.71 0.0M
2022-03-22 9.77 9.77 9.68 9.70 0.0M
2022-03-21 9.70 9.77 9.70 9.70 0.0M
2022-03-18 9.71 9.76 9.70 9.73 0.0M
2022-03-17 9.77 9.77 9.71 9.74 0.0M
2022-03-16 9.70 9.79 9.70 9.70 0.0M
2022-03-15 9.78 9.79 9.69 9.73 0.0M
2022-03-14 9.78 9.80 9.78 9.78 0.0M
2022-03-11 9.85 9.90 9.81 9.81 0.0M
2022-03-10 9.90 9.92 9.83 9.89 0.0M
2022-03-09 9.94 9.95 9.88 9.94 0.0M
2022-03-08 9.82 10.00 9.82 9.93 0.0M
2022-03-07 9.92 9.99 9.85 9.85 0.0M
2022-03-04 9.93 9.97 9.93 9.97 0.0M
2022-03-03 9.96 9.97 9.90 9.97 0.0M
2022-03-02 9.95 10.00 9.92 9.96 0.0M
2022-03-01 9.93 9.98 9.93 9.98 0.0M
2022-02-28 9.83 9.97 9.83 9.89 0.0M
2022-02-25 9.85 9.89 9.83 9.85 0.0M
2022-02-24 9.81 9.88 9.81 9.85 0.0M
2022-02-23 9.80 9.82 9.76 9.81 0.0M
2022-02-22 9.97 10.01 9.75 9.80 0.1M
2022-02-18 9.99 10.03 9.97 9.99 0.0M
2022-02-17 9.99 10.05 9.97 10.01 0.0M
2022-02-16 9.90 10.04 9.85 9.99 0.0M
2022-02-15 9.99 9.99 9.97 9.97 0.0M
2022-02-14 10.11 10.11 9.95 9.97 0.1M
2022-02-11 10.05 10.10 10.01 10.04 0.0M
2022-02-10 9.97 10.18 9.96 10.02 0.0M
2022-02-09 9.97 10.12 9.96 10.05 0.1M
2022-02-08 9.96 10.01 9.94 9.96 0.0M
2022-02-07 9.97 10.04 9.91 10.03 0.0M
2022-02-04 9.98 10.01 9.98 9.99 0.0M
2022-02-03 9.99 10.09 9.95 9.98 0.0M
2022-02-02 10.08 10.18 10.04 10.06 0.0M
2022-02-01 10.02 10.16 10.00 10.02 0.0M
2022-01-31 10.12 10.12 9.99 10.00 0.0M
2022-01-28 10.15 10.27 10.12 10.14 0.0M
2022-01-27 10.23 10.27 10.16 10.17 0.0M
2022-01-26 10.35 10.35 10.12 10.26 0.0M
2022-01-25 10.08 10.46 10.06 10.45 0.0M
2022-01-24 10.20 10.24 10.10 10.24 0.0M
2022-01-21 10.20 10.26 10.20 10.21 0.0M
2022-01-20 10.30 10.46 10.21 10.23 0.0M
2022-01-19 10.73 10.73 10.10 10.17 0.0M
2022-01-18 10.70 10.84 10.70 10.75 0.0M
2022-01-14 10.97 10.97 10.78 10.78 0.0M
2022-01-13 10.74 10.90 10.70 10.90 0.0M
2022-01-12 10.64 10.78 10.64 10.74 0.0M
2022-01-11 10.51 10.73 10.51 10.65 0.0M
2022-01-10 10.59 10.70 10.59 10.68 0.0M
2022-01-07 10.50 10.60 10.47 10.59 0.0M
2022-01-06 10.49 10.51 10.49 10.50 0.0M
2022-01-05 10.66 10.69 10.42 10.49 0.0M
2022-01-04 10.68 10.72 10.62 10.68 0.0M
2022-01-03 10.69 10.80 10.60 10.63 0.0M