Novozymes AS

NSISb
🏛️ アメリカ →
60.31
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
2021-12-31 82.30 82.30 82.30 82.30 0.0M
2021-12-30 80.50 80.50 80.50 80.50 0.0M
2021-12-29 81.80 82.10 81.68 81.96 0.0M
2021-12-27 79.27 79.27 79.27 79.27 0.0M
2021-12-23 78.50 78.50 77.85 77.85 0.0M
2021-12-22 78.93 78.93 78.93 78.93 0.0M
2021-12-21 81.05 81.05 81.05 81.05 0.0M
2021-12-20 76.30 80.29 76.30 80.29 0.0M
2021-12-17 76.80 81.02 76.80 80.60 0.0M
2021-12-16 78.38 81.88 78.00 78.00 0.0M
2021-12-15 76.53 77.15 76.53 76.65 0.0M
2021-12-14 76.50 81.57 76.50 81.57 0.0M
2021-12-13 76.93 76.93 76.93 76.93 0.0M
2021-12-10 79.00 79.00 78.25 78.33 0.0M
2021-12-09 81.00 81.00 78.20 78.20 0.0M
2021-12-08 77.31 78.60 77.31 77.68 0.0M
2021-12-07 75.90 77.85 75.90 77.35 0.0M
2021-12-06 76.05 77.75 73.62 75.44 0.0M
2021-12-02 74.70 74.70 74.70 74.70 0.0M
2021-12-01 75.18 75.18 75.18 75.18 0.0M
2021-11-30 76.50 76.55 75.45 75.45 0.0M
2021-11-29 76.55 76.55 76.55 76.55 0.0M
2021-11-24 73.30 74.45 73.30 73.80 0.0M
2021-11-23 75.85 76.37 75.59 75.59 0.0M
2021-11-19 78.59 78.59 77.30 77.30 0.0M
2021-11-18 77.70 77.70 77.70 77.70 0.0M
2021-11-17 77.00 78.25 77.00 78.25 0.0M
2021-11-16 78.05 78.05 78.05 78.05 0.0M
2021-11-15 79.79 79.99 79.59 79.99 0.0M
2021-11-11 79.06 80.55 78.84 80.55 0.0M
2021-11-10 77.52 77.52 76.70 77.38 0.0M
2021-11-09 76.55 77.08 76.55 77.08 0.0M
2021-11-08 75.03 75.64 74.96 75.64 0.0M
2021-11-05 73.02 73.02 73.02 73.02 0.0M
2021-11-04 74.75 75.23 74.75 75.23 0.0M
2021-11-03 76.25 76.25 73.85 75.85 0.0M
2021-11-02 74.17 74.17 74.01 74.01 0.0M
2021-10-29 72.73 73.14 72.73 73.14 0.0M
2021-10-27 72.36 72.38 72.36 72.38 0.0M
2021-10-26 72.75 72.75 72.75 72.75 0.0M
2021-10-25 70.85 72.05 70.85 71.47 0.0M
2021-10-22 70.81 70.81 70.81 70.81 0.0M
2021-10-21 70.16 70.62 69.24 70.54 0.0M
2021-10-20 70.31 70.31 70.31 70.31 0.0M
2021-10-19 69.87 69.88 69.21 69.88 0.0M
2021-10-18 70.36 70.36 70.36 70.36 0.0M
2021-10-15 70.40 70.50 70.31 70.38 0.0M
2021-10-14 69.49 69.49 69.49 69.49 0.0M
2021-10-13 69.00 70.19 69.00 70.17 0.0M
2021-10-11 64.56 64.56 64.56 64.56 0.0M
2021-10-08 65.56 69.52 65.53 68.71 0.0M
2021-10-07 70.35 70.35 70.35 70.35 0.0M
2021-10-06 68.99 69.37 65.16 65.16 0.0M
2021-10-05 67.72 70.03 67.72 70.03 0.0M
2021-10-04 68.42 68.42 68.42 68.42 0.0M
2021-09-30 67.05 67.05 67.05 67.05 0.0M
2021-09-29 72.57 72.57 68.25 68.25 0.0M
2021-09-28 68.59 70.47 68.59 70.47 0.0M
2021-09-27 70.25 72.70 69.25 69.25 0.0M
2021-09-24 71.28 74.34 71.28 74.34 0.0M
2021-09-23 73.00 73.09 73.00 73.09 0.0M
2021-09-22 72.75 72.75 72.75 72.75 0.0M
2021-09-20 76.15 77.50 75.50 75.50 0.0M
2021-09-17 76.54 76.54 76.54 76.54 0.0M
2021-09-16 73.55 76.80 73.55 76.80 0.0M
2021-09-14 76.81 76.81 76.81 76.81 0.0M
2021-09-13 75.03 75.03 73.15 73.15 0.0M
2021-09-10 77.20 77.35 73.70 75.60 0.0M
2021-09-09 77.00 77.00 74.53 74.53 0.0M
2021-09-08 78.95 78.99 75.75 78.99 0.0M
2021-09-07 79.50 79.50 78.59 78.59 0.0M
2021-09-03 77.15 77.15 77.15 77.15 0.0M
2021-09-02 78.90 82.59 78.90 82.59 0.0M
2021-09-01 81.45 81.45 81.45 81.45 0.0M
2021-08-31 81.26 81.26 81.26 81.26 0.0M
2021-08-30 77.90 78.15 77.90 78.15 0.0M
2021-08-27 81.05 81.05 79.53 79.53 0.0M
2021-08-26 78.80 80.85 78.80 80.85 0.0M
2021-08-25 79.75 79.75 79.75 79.75 0.0M
2021-08-24 78.80 78.80 78.80 78.80 0.0M
2021-08-23 76.50 76.50 76.50 76.50 0.0M
2021-08-20 80.45 80.45 75.30 75.30 0.0M
2021-08-19 74.53 79.05 74.53 79.05 0.0M
2021-08-18 80.15 80.15 76.00 79.62 0.0M
2021-08-13 75.60 75.60 75.60 75.60 0.0M
2021-08-12 78.70 78.70 77.15 77.15 0.0M
2021-08-11 76.40 76.40 76.40 76.40 0.0M
2021-08-10 76.45 80.60 75.95 80.60 0.0M
2021-08-09 80.27 80.27 79.44 79.44 0.0M
2021-08-06 80.28 80.80 76.15 80.80 0.0M
2021-08-05 81.03 81.90 81.03 81.90 0.0M
2021-08-04 81.00 81.00 79.85 79.85 0.0M
2021-08-03 76.96 79.25 76.96 79.25 0.0M
2021-08-02 76.61 81.35 76.61 81.35 0.0M
2021-07-30 76.15 79.75 76.15 78.35 0.0M
2021-07-29 76.25 76.93 76.25 76.93 0.0M
2021-07-28 77.00 79.80 75.51 79.30 0.0M
2021-07-27 77.00 77.00 73.77 73.77 0.0M
2021-07-26 75.20 75.70 75.20 75.70 0.0M
2021-07-23 74.65 74.65 71.40 74.03 0.0M
2021-07-22 75.50 75.50 75.40 75.40 0.0M
2021-07-21 76.60 76.60 76.60 76.60 0.0M
2021-07-20 73.97 75.66 72.19 75.66 0.0M
2021-07-19 75.30 75.81 73.20 74.37 0.0M
2021-07-16 76.62 76.70 74.65 76.70 0.0M
2021-07-15 74.85 75.81 74.85 75.81 0.0M
2021-07-14 76.34 76.34 74.38 74.95 0.0M
2021-07-13 75.50 76.25 73.65 74.00 0.0M
2021-07-12 76.00 76.00 73.70 75.92 0.0M
2021-07-08 75.73 75.73 72.13 72.13 0.0M
2021-07-07 74.58 76.50 73.23 73.65 0.0M
2021-07-06 73.90 73.90 73.90 73.90 0.0M
2021-07-02 76.20 76.20 75.56 75.56 0.0M
2021-07-01 75.21 75.21 75.21 75.21 0.0M
2021-06-30 75.38 75.38 75.38 75.38 0.0M
2021-06-29 74.11 74.98 73.80 74.98 0.0M
2021-06-28 76.50 76.50 76.50 76.50 0.0M
2021-06-25 73.61 76.50 73.61 76.50 0.0M
2021-06-24 76.50 76.50 73.35 75.85 0.0M
2021-06-23 73.60 73.60 73.60 73.60 0.0M
2021-06-22 74.30 74.30 74.30 74.30 0.0M
2021-06-21 71.84 75.69 71.30 71.38 0.0M
2021-06-17 71.65 71.65 71.65 71.65 0.0M
2021-06-15 71.98 71.98 71.98 71.98 0.0M
2021-06-14 71.50 75.45 71.50 75.45 0.0M
2021-06-11 76.44 76.44 76.44 76.44 0.0M
2021-06-10 72.74 76.30 71.30 71.80 0.0M
2021-06-09 72.42 72.92 72.42 72.45 0.0M
2021-06-08 74.55 76.97 72.55 76.97 0.0M
2021-06-07 74.10 74.10 71.68 71.68 0.0M
2021-06-03 74.05 74.05 74.05 74.05 0.0M
2021-06-02 70.53 72.90 70.53 70.53 0.0M
2021-05-28 72.75 72.75 72.75 72.75 0.0M
2021-05-27 70.85 75.25 70.85 75.25 0.0M
2021-05-26 73.17 73.17 73.17 73.17 0.0M
2021-05-21 70.26 73.80 70.26 73.80 0.0M
2021-05-20 71.85 71.85 71.47 71.47 0.0M
2021-05-18 75.70 75.70 70.80 75.20 0.0M
2021-05-17 72.23 75.70 72.23 75.70 0.0M
2021-05-14 73.05 74.15 69.83 74.15 0.0M
2021-05-13 71.93 71.93 69.95 69.95 0.0M
2021-05-12 71.34 71.34 70.78 71.28 0.0M
2021-05-11 69.68 69.68 69.68 69.68 0.0M
2021-05-10 73.50 75.38 71.59 73.50 0.0M
2021-05-06 69.80 71.65 69.80 71.65 0.0M
2021-05-05 71.35 72.43 71.35 72.43 0.0M
2021-05-03 70.05 70.05 70.05 70.05 0.0M
2021-04-30 72.36 72.36 72.36 72.36 0.0M
2021-04-28 70.50 72.50 70.50 72.44 0.0M
2021-04-27 73.40 73.50 69.34 73.50 0.0M
2021-04-26 67.98 67.98 67.98 67.98 0.0M
2021-04-23 69.05 69.05 67.96 67.96 0.0M
2021-04-22 68.00 68.00 67.50 67.50 0.0M
2021-04-21 66.92 66.92 66.42 66.42 0.0M
2021-04-20 66.48 66.48 65.96 65.96 0.0M
2021-04-19 66.90 66.90 65.10 65.10 0.0M
2021-04-16 64.87 64.87 64.87 64.87 0.0M
2021-04-15 67.95 67.95 63.25 65.24 0.0M
2021-04-14 68.05 68.05 65.00 66.85 0.0M
2021-04-13 65.23 65.23 65.23 65.23 0.0M
2021-04-12 65.68 66.19 64.95 66.06 0.0M
2021-04-09 65.81 66.61 65.81 65.81 0.0M
2021-04-08 66.05 66.05 64.05 65.64 0.0M
2021-04-07 60.93 63.81 60.93 63.81 0.0M
2021-04-06 63.40 64.91 63.40 64.25 0.0M
2021-04-05 61.38 68.25 61.18 61.18 0.0M
2021-04-01 61.01 61.01 61.01 61.01 0.0M
2021-03-31 61.85 64.84 61.85 64.84 0.0M
2021-03-30 64.00 65.15 61.12 62.94 0.0M
2021-03-29 64.85 64.85 62.87 63.08 0.0M
2021-03-26 63.36 64.08 63.36 63.98 0.0M
2021-03-25 62.80 64.61 61.65 63.62 0.0M
2021-03-24 63.95 63.95 62.87 62.87 0.0M
2021-03-23 65.65 65.65 63.50 63.56 0.0M
2021-03-22 62.00 66.40 61.80 66.40 0.0M
2021-03-19 64.95 64.95 62.25 62.25 0.0M
2021-03-18 64.14 64.14 60.63 60.63 0.0M
2021-03-17 64.87 64.87 61.33 64.15 0.0M
2021-03-16 63.40 64.37 62.95 63.43 0.0M
2021-03-15 61.60 63.50 61.60 63.25 0.0M
2021-03-12 64.59 64.85 60.35 61.61 0.0M
2021-03-11 64.74 64.74 63.90 64.25 0.0M
2021-03-10 65.21 65.21 63.21 63.40 0.0M
2021-03-09 62.25 62.25 61.30 61.30 0.0M
2021-03-08 61.30 61.30 59.20 59.20 0.0M
2021-03-05 62.56 62.56 62.56 62.56 0.0M
2021-03-04 63.07 63.07 61.18 61.18 0.0M
2021-03-03 63.20 63.20 61.15 62.02 0.0M
2021-03-02 62.80 63.20 62.80 63.20 0.0M
2021-03-01 62.35 62.35 61.33 61.59 0.0M
2021-02-26 60.60 64.58 60.60 64.58 0.0M
2021-02-25 65.11 65.11 61.05 61.05 0.0M
2021-02-24 64.12 64.13 58.81 60.53 0.0M
2021-02-23 64.20 64.20 62.29 62.29 0.0M
2021-02-22 65.39 65.39 61.05 63.91 0.0M
2021-02-19 62.23 66.27 62.23 63.77 0.0M
2021-02-18 62.53 64.99 62.53 64.97 0.0M
2021-02-17 66.20 66.35 66.20 66.35 0.0M
2021-02-16 68.49 68.75 62.84 63.34 0.0M
2021-02-12 66.18 66.18 66.00 66.00 0.0M
2021-02-11 65.59 65.72 65.59 65.72 0.0M
2021-02-10 65.15 65.15 63.50 63.50 0.0M
2021-02-09 63.60 63.60 62.89 62.89 0.0M
2021-02-08 64.19 64.19 60.03 60.03 0.0M
2021-02-05 58.96 62.05 58.96 60.89 0.0M
2021-02-04 62.60 62.60 62.60 62.60 0.0M
2021-02-03 64.13 64.13 60.87 61.22 0.0M
2021-02-02 62.27 62.27 60.52 60.52 0.0M
2021-02-01 61.10 62.00 60.60 60.60 0.0M
2021-01-29 63.24 63.24 57.68 61.10 0.0M
2021-01-28 60.42 60.42 60.42 60.42 0.0M
2021-01-27 62.89 62.89 61.20 61.22 0.0M
2021-01-26 61.62 61.62 61.12 61.12 0.0M
2021-01-25 60.95 61.56 60.79 60.90 0.0M
2021-01-21 58.83 58.83 58.82 58.82 0.0M
2021-01-20 56.67 58.43 56.67 58.33 0.0M
2021-01-19 58.96 59.55 58.89 58.94 0.0M
2021-01-15 56.83 57.26 56.34 56.70 0.0M
2021-01-14 58.34 58.77 57.73 58.55 0.0M
2021-01-13 57.50 59.60 57.50 58.61 0.0M
2021-01-12 57.93 57.93 56.52 56.52 0.0M
2021-01-11 58.92 59.62 58.92 59.13 0.0M
2021-01-08 57.66 58.07 57.21 58.07 0.0M
2021-01-07 56.44 57.43 56.44 56.85 0.0M
2021-01-06 56.53 56.54 56.35 56.38 0.0M
2021-01-05 57.78 60.75 57.25 60.75 0.0M
2021-01-04 57.98 57.98 57.65 57.65 0.0M