Norwegian Air Shuttle

NAS
🏛️ イギリス →
15.76
最終更新: 2025-09-26
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
2021-12-30 10.40 10.78 10.40 10.73 0.1M
2021-12-29 10.66 10.66 10.54 10.59 0.0M
2021-12-23 10.10 10.52 10.05 10.36 0.3M
2021-12-22 9.37 9.90 9.37 9.88 0.1M
2021-12-21 9.40 9.49 9.40 9.49 0.0M
2021-12-20 9.10 9.19 9.10 9.19 0.1M
2021-12-17 9.22 9.23 9.15 9.15 0.0M
2021-12-16 9.34 9.43 9.29 9.43 0.2M
2021-12-15 9.07 9.25 9.02 9.09 0.8M
2021-12-14 9.34 9.41 9.12 9.14 0.2M
2021-12-13 9.80 9.80 9.51 9.60 0.2M
2021-12-10 9.82 10.12 9.82 10.00 0.1M
2021-12-09 9.93 9.96 9.84 9.87 0.0M
2021-12-08 10.32 10.34 9.85 10.06 0.5M
2021-12-07 9.80 10.17 9.80 10.17 0.1M
2021-12-06 9.35 9.87 9.24 9.75 0.3M
2021-12-03 9.54 9.54 9.31 9.36 0.3M
2021-12-02 9.30 9.56 9.30 9.56 0.1M
2021-12-01 9.59 9.59 9.32 9.51 0.1M
2021-11-30 9.38 9.38 8.89 9.04 2.7M
2021-11-29 9.31 9.41 9.31 9.33 0.0M
2021-11-26 9.20 9.32 9.03 9.05 0.1M
2021-11-25 10.16 10.18 10.07 10.14 0.1M
2021-11-24 10.37 10.39 10.22 10.35 0.0M
2021-11-23 10.50 10.52 10.31 10.51 0.0M
2021-11-22 10.49 10.80 10.49 10.72 0.0M
2021-11-19 10.67 10.69 10.14 10.42 0.5M
2021-11-18 11.20 11.20 10.68 10.76 0.0M
2021-11-17 11.50 11.50 11.05 11.36 0.1M
2021-11-16 11.49 11.70 11.38 11.42 0.3M
2021-11-15 11.60 11.94 11.55 11.84 0.0M
2021-11-12 11.35 11.54 11.20 11.52 0.3M
2021-11-11 11.57 11.80 11.39 11.42 0.3M
2021-11-10 11.75 11.75 11.56 11.62 0.0M
2021-11-09 12.04 12.10 11.82 11.82 0.1M
2021-11-08 12.04 12.04 11.56 11.81 0.3M
2021-11-05 12.05 12.05 11.31 11.94 0.1M
2021-11-04 11.44 12.02 11.44 11.93 0.8M
2021-11-03 11.53 11.53 10.74 11.10 1.4M
2021-11-02 11.15 11.49 11.12 11.40 0.3M
2021-11-01 10.77 11.03 10.57 11.03 0.3M
2021-10-29 10.15 10.60 10.15 10.35 0.5M
2021-10-28 10.65 10.65 9.82 9.95 0.4M
2021-10-27 9.65 10.07 9.65 10.07 0.0M
2021-10-26 9.38 9.68 9.37 9.59 0.1M
2021-10-25 9.72 9.72 9.34 9.42 0.0M
2021-10-22 9.92 10.02 9.67 9.76 0.4M
2021-10-21 9.85 10.00 9.83 9.99 0.3M
2021-10-20 9.82 9.84 9.69 9.78 0.1M
2021-10-19 9.93 10.04 9.93 10.01 0.1M
2021-10-18 10.67 10.67 10.00 10.02 0.2M
2021-10-15 9.99 10.42 10.08 10.37 0.1M
2021-10-14 10.12 10.03 9.95 10.00 0.0M
2021-10-13 9.85 10.09 9.91 10.06 0.2M
2021-10-12 9.65 9.84 9.61 9.84 0.0M
2021-10-11 9.57 9.82 9.55 9.68 0.2M
2021-10-08 9.47 9.73 9.41 9.72 0.0M
2021-10-07 9.72 9.54 9.07 9.49 0.1M
2021-10-06 9.84 9.92 9.53 9.53 0.0M
2021-10-05 9.69 9.65 9.50 9.65 0.0M
2021-10-04 9.75 9.76 9.64 9.76 0.0M
2021-10-01 9.85 9.84 9.69 9.80 0.3M
2021-09-30 9.84 9.96 9.88 9.92 0.0M
2021-09-29 9.91 9.75 9.48 9.65 0.0M
2021-09-28 10.53 10.47 9.75 9.75 0.1M
2021-09-27 10.61 10.82 10.23 10.34 0.3M
2021-09-24 9.94 10.08 9.97 9.97 0.1M
2021-09-23 9.03 9.94 9.94 9.94 0.0M
2021-09-22 9.04 8.95 8.95 8.95 0.0M
2021-09-21 8.92 9.04 8.61 9.00 0.8M
2021-09-20 9.21 9.00 8.80 8.80 0.1M
2021-09-17 9.25 9.50 8.91 9.30 0.4M
2021-09-16 9.35 9.40 9.12 9.16 0.1M
2021-09-15 9.47 9.35 9.25 9.30 0.1M
2021-09-14 9.43 9.53 9.13 9.50 0.1M
2021-09-13 9.74 9.50 9.40 9.42 0.1M
2021-09-10 9.93 9.82 9.68 9.68 0.5M
2021-09-09 9.94 9.90 9.78 9.90 0.0M
2021-09-08 10.08 10.23 9.98 10.00 0.1M
2021-09-07 10.04 10.05 9.90 10.03 0.1M
2021-09-06 10.33 10.53 10.01 10.02 0.2M
2021-09-03 9.73 10.01 9.69 10.01 1.1M
2021-09-02 9.44 9.78 9.49 9.64 0.8M
2021-09-01 9.95 9.99 9.80 9.80 0.2M
2021-08-31 10.35 10.42 9.49 9.55 0.1M
2021-08-30 9.98 10.02 9.91 9.98 0.2M
2021-08-27 9.90 9.70 9.54 9.70 0.1M
2021-08-26 10.15 10.02 9.77 9.90 0.2M
2021-08-25 10.17 10.27 10.07 10.07 0.0M
2021-08-24 10.30 10.38 10.10 10.10 0.0M
2021-08-23 10.48 10.41 10.28 10.28 0.0M
2021-08-20 10.48 10.45 10.26 10.45 0.1M
2021-08-19 10.44 10.47 10.29 10.41 0.0M
2021-08-18 10.26 10.37 10.32 10.35 0.0M
2021-08-17 10.41 10.42 10.24 10.29 0.0M
2021-08-16 10.30 10.48 10.32 10.36 0.1M
2021-08-13 10.54 10.41 10.30 10.35 0.0M
2021-08-12 10.64 10.49 10.41 10.49 0.1M
2021-08-11 10.65 10.65 10.61 10.61 0.0M
2021-08-10 10.80 10.79 10.61 10.61 0.0M
2021-08-09 11.07 11.02 10.70 10.70 0.1M
2021-08-06 10.88 10.99 10.79 10.97 0.1M
2021-08-05 11.13 11.00 10.84 10.91 0.0M
2021-08-04 11.09 11.14 10.91 11.03 0.0M
2021-08-03 11.29 11.51 10.91 10.98 0.1M
2021-08-02 10.68 11.23 10.84 11.23 0.0M
2021-07-30 10.72 10.62 10.48 10.56 0.1M
2021-07-29 10.74 10.72 10.57 10.70 0.1M
2021-07-28 10.54 10.80 10.38 10.66 0.2M
2021-07-27 10.41 10.80 10.46 10.49 0.2M
2021-07-26 10.62 10.60 10.44 10.56 0.0M
2021-07-23 10.85 10.91 10.77 10.90 0.0M
2021-07-22 10.92 10.86 10.80 10.82 0.0M
2021-07-21 10.93 10.94 10.65 10.83 0.0M
2021-07-20 10.16 10.63 10.34 10.60 0.0M
2021-07-19 10.40 10.43 10.24 10.32 0.0M
2021-07-16 10.82 10.87 10.39 10.39 0.2M
2021-07-15 11.21 11.04 10.87 10.87 0.1M
2021-07-14 11.43 11.34 11.18 11.34 0.1M
2021-07-13 11.69 11.72 11.46 11.46 0.0M
2021-07-12 12.10 11.89 11.42 11.66 0.1M
2021-07-09 12.32 12.26 11.96 11.96 0.1M
2021-07-08 12.30 12.38 11.90 12.22 0.1M
2021-07-07 12.08 12.45 11.97 12.16 0.1M
2021-07-06 11.82 12.43 11.88 11.98 0.7M
2021-07-05 11.50 11.73 11.25 11.71 0.1M
2021-07-02 11.89 11.79 11.32 11.36 0.1M
2021-07-01 11.31 11.79 11.18 11.79 0.2M
2021-06-30 11.20 11.43 11.00 11.13 0.2M
2021-06-29 11.68 11.70 11.10 11.11 0.1M
2021-06-28 11.56 11.79 11.40 11.56 0.1M
2021-06-25 11.07 11.40 10.87 11.38 0.2M
2021-06-24 12.20 12.30 11.11 11.19 0.3M
2021-06-23 11.49 12.15 11.46 11.89 0.2M
2021-06-22 10.44 11.29 10.67 11.16 0.1M
2021-06-21 10.39 10.34 9.88 10.10 0.2M
2021-06-18 10.29 10.43 10.11 10.40 0.1M
2021-06-17 10.59 10.64 10.13 10.25 0.2M
2021-06-16 10.81 10.78 10.50 10.52 0.0M
2021-06-15 10.95 10.90 10.62 10.78 0.1M
2021-06-14 11.18 11.14 10.80 10.80 0.0M
2021-06-11 10.98 10.97 10.83 10.84 0.1M
2021-06-10 11.23 11.38 10.80 10.90 0.1M
2021-06-09 10.86 11.15 10.70 11.02 0.2M
2021-06-08 11.08 11.27 10.66 10.79 0.1M
2021-06-07 11.24 11.20 10.95 10.95 0.2M
2021-06-04 10.97 11.22 10.64 10.73 0.1M
2021-06-03 11.80 11.64 10.71 10.72 1.1M
2021-06-02 12.20 11.87 11.30 11.58 0.1M
2021-06-01 12.28 12.29 11.73 11.99 0.4M
2021-05-31 11.30 11.82 10.65 11.30 0.2M
2021-05-28 10.61 10.35 10.07 10.09 0.8M
2021-05-27 10.27 12.34 10.45 10.51 1.3M
2021-05-26 19.40 24.50 20.14 20.14 0.1M
2021-05-25 14.94 19.92 16.85 19.50 0.1M
2021-05-21 23.81 23.70 23.00 23.04 0.0M
2021-05-20 25.72 24.19 23.48 23.73 0.1M
2021-05-19 28.81 26.13 25.57 26.10 0.0M
2021-05-18 22.86 29.11 23.32 28.92 0.1M
2021-05-14 25.18 23.17 22.77 23.17 0.0M
2021-05-12 26.58 29.77 25.29 25.43 0.0M
2021-05-11 31.73 32.66 26.14 26.46 0.0M
2021-05-10 35.78 34.42 33.52 34.42 0.0M
2021-05-07 31.19 36.69 31.96 36.69 0.0M
2021-05-06 39.61 39.70 30.39 30.39 0.0M
2021-05-05 30.19 40.73 31.80 40.73 0.0M
2021-05-04 25.77 26.30 25.08 26.14 0.0M
2021-05-03 26.00 26.62 25.76 26.00 0.0M
2021-04-30 26.36 26.32 26.22 26.32 0.0M
2021-04-29 27.04 26.63 26.44 26.56 0.0M
2021-04-28 27.97 27.89 27.35 27.35 0.0M
2021-04-27 28.09 27.51 27.49 27.51 0.1M
2021-04-26 27.84 27.78 27.47 27.78 0.0M
2021-04-23 27.40 27.33 27.16 27.33 0.0M
2021-04-22 26.81 27.17 27.01 27.14 0.0M
2021-04-21 27.01 27.44 26.73 26.73 0.0M
2021-04-20 27.48 27.29 26.95 27.18 0.0M
2021-04-19 28.73 28.45 27.26 27.75 0.0M
2021-04-16 27.98 29.05 28.32 28.32 0.0M
2021-04-15 26.58 27.79 27.09 27.33 0.0M
2021-04-14 25.93 26.91 25.22 26.21 0.0M
2021-04-13 25.97 25.93 25.37 25.61 0.0M
2021-04-12 26.43 27.99 25.18 25.18 0.0M
2021-04-09 27.90 26.51 26.51 26.51 0.0M
2021-04-08 28.61 28.61 27.75 27.79 0.0M
2021-04-07 30.50 29.96 28.16 28.16 0.0M
2021-04-06 31.85 32.22 30.27 30.45 0.0M
2021-03-31 28.84 32.56 29.25 29.32 0.0M
2021-03-30 26.22 28.38 26.65 28.38 0.0M
2021-03-29 25.14 27.24 25.42 25.69 0.0M
2021-03-26 25.09 25.26 24.67 24.77 0.0M
2021-03-25 25.02 25.04 24.76 24.90 0.0M
2021-03-24 24.32 24.95 23.53 24.90 0.0M
2021-03-23 24.57 24.49 24.16 24.42 0.0M
2021-03-22 25.08 24.52 24.50 24.52 0.0M
2021-03-19 24.79 25.22 24.49 25.22 0.0M
2021-03-18 24.87 24.80 24.65 24.65 0.0M
2021-03-17 25.08 24.84 24.57 24.73 0.0M
2021-03-16 25.24 25.42 24.76 25.01 0.0M
2021-03-15 24.64 24.86 24.21 24.86 0.0M
2021-03-12 24.86 24.85 24.85 24.85 0.0M
2021-03-11 25.94 25.10 24.34 24.69 0.0M
2021-03-10 25.90 25.93 25.65 25.65 0.0M
2021-03-09 26.25 26.21 25.72 25.72 0.0M
2021-03-08 26.98 26.84 25.83 25.97 0.0M
2021-03-05 25.84 26.53 25.81 26.41 0.0M
2021-03-04 26.60 26.35 25.69 25.69 0.0M
2021-03-03 26.00 26.15 25.61 25.61 0.0M
2021-03-02 25.79 25.88 25.37 25.78 0.0M
2021-03-01 26.28 26.51 25.26 25.26 0.0M
2021-02-26 25.46 26.41 24.29 25.22 0.0M
2021-02-25 25.90 27.56 26.30 26.30 0.0M
2021-02-24 24.55 25.29 24.29 25.29 0.0M
2021-02-23 24.83 24.20 24.06 24.20 0.0M
2021-02-22 25.47 25.38 24.52 24.89 0.0M
2021-02-19 24.94 24.79 23.94 24.67 0.0M
2021-02-18 25.40 25.32 25.22 25.22 0.0M
2021-02-17 25.57 25.50 25.27 25.36 0.0M
2021-02-16 26.21 25.93 25.46 25.53 0.0M
2021-02-15 25.75 25.69 25.40 25.69 0.0M
2021-02-12 25.80 25.41 25.23 25.37 0.0M
2021-02-11 25.40 25.88 25.22 25.60 0.0M
2021-02-10 25.33 26.16 25.55 26.16 0.0M
2021-02-09 26.06 25.69 25.15 25.65 0.0M
2021-02-08 27.68 27.37 25.74 25.83 0.0M
2021-02-05 27.74 27.53 27.11 27.38 0.0M
2021-02-04 28.48 28.26 26.19 27.47 0.0M
2021-02-03 29.93 30.08 28.04 29.29 0.0M
2021-02-02 29.73 30.13 28.96 29.43 0.0M
2021-02-01 28.13 29.62 27.93 29.02 0.0M
2021-01-29 24.87 28.96 24.42 26.99 0.0M
2021-01-28 25.34 25.97 24.16 25.19 0.0M
2021-01-27 28.52 28.35 25.37 25.37 0.0M
2021-01-26 29.00 28.93 26.91 28.45 0.0M
2021-01-25 29.66 29.54 28.40 28.60 0.0M
2021-01-22 32.63 32.95 30.18 31.30 0.1M
2021-01-21 30.88 32.63 30.39 31.09 0.1M
2021-01-20 30.94 30.84 27.65 27.65 0.0M
2021-01-19 30.58 31.99 29.90 30.46 0.4M
2021-01-18 28.27 31.34 26.46 30.26 0.0M
2021-01-15 33.27 33.15 29.30 29.64 0.0M
2021-01-14 33.19 34.57 32.23 34.10 0.0M
2021-01-13 36.17 35.95 34.66 35.95 0.0M
2021-01-12 35.63 36.72 34.74 35.74 0.0M
2021-01-11 37.43 37.37 35.28 35.54 0.0M
2021-01-08 37.12 40.62 36.58 39.46 0.0M
2021-01-07 35.15 38.26 35.23 36.84 0.0M
2021-01-06 32.89 35.45 29.64 33.47 0.0M
2021-01-05 39.54 39.05 33.91 34.69 0.1M
2021-01-04 42.02 41.96 38.80 39.28 0.1M