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
2023-12-29 10.54 10.70 10.54 10.60 0.1M
2023-12-28 10.70 10.70 10.57 10.57 0.1M
2023-12-27 10.95 10.95 10.70 10.79 0.1M
2023-12-22 11.55 11.58 10.75 10.75 0.5M
2023-12-21 10.80 11.01 10.77 10.77 0.2M
2023-12-20 10.87 11.12 10.86 10.97 2.7M
2023-12-19 11.19 11.19 10.79 10.89 2.5M
2023-12-18 11.48 11.48 11.13 11.22 0.3M
2023-12-15 11.22 11.60 11.22 11.48 1.2M
2023-12-14 11.04 11.24 10.96 11.06 2.4M
2023-12-13 10.96 11.07 10.81 10.88 3.3M
2023-12-12 10.74 11.06 10.65 11.02 0.5M
2023-12-11 10.78 11.10 10.76 10.76 0.1M
2023-12-08 10.81 10.97 10.51 10.88 0.3M
2023-12-07 10.65 10.71 10.38 10.71 0.4M
2023-12-06 10.48 10.73 10.36 10.72 0.4M
2023-12-05 10.13 10.30 10.07 10.22 0.4M
2023-12-04 10.38 10.43 10.12 10.12 0.1M
2023-12-01 10.07 10.41 10.04 10.35 0.5M
2023-11-30 10.05 10.05 9.86 9.89 0.3M
2023-11-29 9.64 10.04 9.64 10.01 0.3M
2023-11-28 9.54 9.73 9.53 9.69 0.4M
2023-11-27 10.08 10.08 9.40 9.65 0.5M
2023-11-24 10.10 10.10 9.90 9.91 0.7M
2023-11-23 9.91 10.05 9.88 9.97 0.9M
2023-11-22 9.81 9.98 9.77 9.95 0.3M
2023-11-21 10.16 10.25 9.83 9.93 0.3M
2023-11-20 9.89 10.11 9.86 10.08 0.5M
2023-11-17 9.42 9.99 9.42 9.95 1.6M
2023-11-16 9.90 9.90 9.64 9.79 2.9M
2023-11-15 9.36 9.90 9.36 9.83 0.5M
2023-11-14 9.25 9.58 9.25 9.50 0.3M
2023-11-13 9.56 9.70 9.44 9.50 1.6M
2023-11-10 9.69 9.90 9.50 9.66 0.1M
2023-11-09 9.73 9.88 9.68 9.79 0.4M
2023-11-08 9.45 9.73 9.18 9.73 0.5M
2023-11-07 9.47 9.63 9.22 9.35 0.5M
2023-11-06 9.81 9.85 9.48 9.59 1.3M
2023-11-03 8.96 9.58 8.96 9.48 2.0M
2023-11-02 8.12 9.23 8.12 8.95 1.3M
2023-11-01 8.02 8.21 7.90 8.14 1.6M
2023-10-31 7.97 8.12 7.96 8.03 1.0M
2023-10-30 7.88 8.17 7.88 8.06 0.7M
2023-10-27 7.91 7.97 7.66 7.97 0.3M
2023-10-26 7.82 8.06 7.82 7.97 0.3M
2023-10-25 8.15 8.27 7.90 7.94 0.3M
2023-10-24 7.83 8.23 7.83 8.23 0.6M
2023-10-23 7.89 7.92 7.77 7.82 0.3M
2023-10-20 8.08 8.08 7.84 7.93 0.5M
2023-10-19 8.11 8.26 8.06 8.17 0.4M
2023-10-18 8.46 8.46 8.17 8.17 0.4M
2023-10-17 8.48 8.68 8.39 8.51 0.4M
2023-10-16 8.59 8.66 8.32 8.57 0.8M
2023-10-13 8.68 8.77 8.54 8.65 0.6M
2023-10-12 8.70 8.92 8.66 8.78 1.0M
2023-10-11 8.54 8.64 8.53 8.64 0.4M
2023-10-10 8.35 8.57 8.35 8.53 0.3M
2023-10-09 8.50 8.80 8.30 8.33 0.3M
2023-10-06 8.75 8.90 8.63 8.79 0.8M
2023-10-05 8.50 8.69 8.48 8.67 0.7M
2023-10-04 8.08 8.56 8.08 8.28 1.8M
2023-10-03 8.39 8.39 8.20 8.28 0.2M
2023-10-02 8.49 8.64 8.48 8.54 1.0M
2023-09-29 8.55 8.64 8.50 8.52 0.6M
2023-09-28 8.41 8.49 8.23 8.40 3.5M
2023-09-27 8.40 8.51 8.33 8.42 1.4M
2023-09-26 8.46 8.53 8.37 8.43 1.7M
2023-09-25 8.79 8.79 8.52 8.58 0.3M
2023-09-22 8.85 8.89 8.79 8.86 0.2M
2023-09-21 8.93 8.99 8.88 8.97 0.3M
2023-09-20 8.86 9.07 8.86 9.03 0.2M
2023-09-19 8.76 8.92 8.76 8.87 0.1M
2023-09-18 8.98 8.98 8.80 8.86 0.2M
2023-09-15 8.79 9.02 8.70 8.92 0.4M
2023-09-14 9.00 9.00 8.86 8.89 0.4M
2023-09-13 9.21 9.22 9.07 9.12 0.1M
2023-09-12 9.17 9.40 9.17 9.26 0.4M
2023-09-11 9.11 9.26 9.11 9.23 0.2M
2023-09-08 9.16 9.18 9.01 9.12 0.7M
2023-09-07 9.21 9.29 9.16 9.28 0.3M
2023-09-06 9.52 9.54 9.28 9.36 0.4M
2023-09-05 9.57 9.57 9.43 9.46 0.6M
2023-09-04 9.23 9.64 9.23 9.48 0.6M
2023-09-01 9.16 9.23 9.16 9.18 0.0M
2023-08-31 9.03 9.14 9.00 9.01 0.4M
2023-08-30 8.97 9.16 8.97 9.05 0.3M
2023-08-29 8.93 9.10 8.92 9.07 4.3M
2023-08-25 9.28 9.47 9.14 9.17 1.7M
2023-08-24 10.07 10.07 9.42 9.53 1.0M
2023-08-23 10.36 10.38 10.16 10.16 0.3M
2023-08-22 10.15 10.38 10.15 10.30 0.7M
2023-08-21 9.81 10.16 9.80 10.03 0.4M
2023-08-18 9.70 9.87 9.69 9.85 0.6M
2023-08-17 9.62 9.95 9.62 9.81 0.7M
2023-08-16 9.74 9.91 9.74 9.79 2.2M
2023-08-15 10.02 10.02 9.77 9.77 0.3M
2023-08-14 10.02 10.06 9.94 10.03 0.4M
2023-08-11 10.11 10.12 10.05 10.09 0.2M
2023-08-10 9.99 10.07 9.98 9.98 0.2M
2023-08-09 10.05 10.21 9.96 10.02 0.2M
2023-08-08 10.04 10.06 9.63 9.73 2.8M
2023-08-07 10.24 10.32 10.15 10.19 0.2M
2023-08-04 10.33 10.33 10.08 10.21 0.6M
2023-08-03 9.95 10.09 9.95 10.04 0.5M
2023-08-02 10.04 10.14 9.91 10.07 0.7M
2023-08-01 10.10 10.29 10.10 10.23 0.2M
2023-07-31 10.03 10.17 10.03 10.17 0.3M
2023-07-28 10.03 10.07 9.89 10.06 0.2M
2023-07-27 10.18 10.18 10.04 10.07 0.2M
2023-07-26 10.06 10.27 10.06 10.15 0.2M
2023-07-25 10.28 10.28 10.18 10.26 0.2M
2023-07-24 10.22 10.28 10.19 10.27 0.2M
2023-07-21 10.19 10.46 10.19 10.42 0.2M
2023-07-20 10.24 10.29 10.20 10.23 0.2M
2023-07-19 10.30 10.35 10.24 10.24 0.1M
2023-07-18 10.23 10.28 10.22 10.24 0.2M
2023-07-17 10.21 10.36 10.21 10.31 0.6M
2023-07-14 10.55 10.55 10.26 10.31 0.3M
2023-07-13 10.36 10.70 10.36 10.65 0.6M
2023-07-12 10.22 10.37 10.10 10.32 0.3M
2023-07-11 10.35 10.39 10.22 10.32 0.7M
2023-07-10 10.46 10.53 10.35 10.44 0.5M
2023-07-07 10.38 10.60 10.15 10.50 0.5M
2023-07-06 10.95 10.95 10.35 10.37 1.4M
2023-07-05 10.37 10.55 10.30 10.32 0.4M
2023-07-04 10.36 10.51 10.31 10.50 0.2M
2023-07-03 10.42 10.66 10.37 10.48 0.3M
2023-06-30 10.35 10.35 10.23 10.31 0.2M
2023-06-29 10.58 10.58 10.25 10.34 0.5M
2023-06-28 10.60 10.84 10.57 10.64 0.3M
2023-06-27 11.11 11.11 10.21 10.45 1.2M
2023-06-26 11.18 11.21 10.96 11.19 0.4M
2023-06-23 11.49 11.64 10.89 11.29 1.2M
2023-06-22 11.55 11.55 11.18 11.24 0.3M
2023-06-21 11.44 11.66 11.44 11.55 0.1M
2023-06-20 11.68 11.74 11.53 11.64 0.1M
2023-06-19 12.04 12.04 11.77 11.87 0.2M
2023-06-16 12.13 12.21 12.02 12.09 5.9M
2023-06-15 12.38 12.38 12.19 12.19 0.9M
2023-06-14 12.61 12.73 12.57 12.62 0.1M
2023-06-13 12.62 12.72 12.52 12.57 0.3M
2023-06-12 12.14 12.54 12.09 12.48 0.3M
2023-06-09 11.95 12.14 11.87 12.04 0.3M
2023-06-08 12.26 12.31 11.94 12.01 1.4M
2023-06-07 12.48 12.51 12.28 12.28 0.5M
2023-06-06 12.62 12.70 12.45 12.47 1.2M
2023-06-05 12.90 12.90 12.43 12.54 0.3M
2023-06-02 13.34 13.39 12.96 12.96 0.6M
2023-06-01 12.98 13.50 12.98 13.21 0.6M
2023-05-31 12.95 13.15 12.85 12.93 0.6M
2023-05-30 12.71 12.90 12.71 12.78 0.2M
2023-05-26 12.96 12.97 12.77 12.91 0.5M
2023-05-25 12.80 12.98 12.77 12.93 0.5M
2023-05-24 12.60 12.88 12.59 12.73 0.4M
2023-05-23 12.78 12.79 12.40 12.69 0.4M
2023-05-22 12.35 12.85 12.26 12.71 1.0M
2023-05-19 12.28 12.48 12.14 12.17 0.5M
2023-05-16 11.98 12.49 11.91 12.09 1.0M
2023-05-15 10.90 11.95 10.90 11.93 0.8M
2023-05-12 11.30 11.30 10.43 10.64 1.5M
2023-05-11 10.84 11.23 10.84 11.16 0.3M
2023-05-10 11.02 11.13 10.99 11.04 0.3M
2023-05-09 10.80 10.93 10.75 10.91 0.2M
2023-05-05 10.64 10.93 10.64 10.89 0.3M
2023-05-04 10.33 10.35 10.22 10.29 0.9M
2023-05-03 10.60 10.71 10.46 10.51 0.6M
2023-05-02 10.61 10.64 10.49 10.59 0.5M
2023-04-28 10.00 10.29 9.99 10.21 0.2M
2023-04-27 9.91 10.00 9.91 10.00 0.2M
2023-04-26 10.01 10.01 9.89 9.89 0.8M
2023-04-25 10.10 10.15 10.04 10.09 0.8M
2023-04-24 10.08 10.25 10.04 10.25 0.4M
2023-04-21 10.05 10.05 9.92 9.97 0.4M
2023-04-20 10.19 10.21 10.10 10.10 0.0M
2023-04-19 10.24 10.26 10.10 10.17 0.4M
2023-04-18 10.38 10.50 10.34 10.41 0.2M
2023-04-17 10.02 10.29 10.02 10.21 0.2M
2023-04-14 9.94 10.25 9.85 10.08 0.4M
2023-04-13 10.01 10.03 9.77 9.88 0.7M
2023-04-12 10.36 10.47 10.15 10.29 0.6M
2023-04-11 10.63 10.79 10.29 10.49 0.5M
2023-04-05 10.35 10.47 10.31 10.38 0.1M
2023-04-04 10.40 10.54 10.38 10.38 0.5M
2023-04-03 10.64 10.71 10.46 10.55 0.1M
2023-03-31 10.57 10.70 10.57 10.62 0.2M
2023-03-30 10.39 10.64 10.39 10.54 0.2M
2023-03-29 10.14 10.19 10.05 10.10 0.4M
2023-03-28 10.39 10.39 10.08 10.18 0.3M
2023-03-27 10.02 10.41 10.02 10.34 0.4M
2023-03-24 10.46 10.46 10.07 10.24 0.4M
2023-03-23 10.40 10.56 10.40 10.45 0.3M
2023-03-22 10.50 10.64 10.50 10.54 0.1M
2023-03-21 10.66 10.75 10.62 10.68 0.2M
2023-03-20 9.92 10.46 9.88 10.37 1.1M
2023-03-17 10.81 10.90 10.10 10.18 0.6M
2023-03-16 10.76 10.82 10.50 10.67 0.3M
2023-03-15 11.14 11.20 10.55 11.04 0.2M
2023-03-14 10.69 11.28 10.69 11.28 0.4M
2023-03-13 11.37 11.39 10.73 10.89 0.3M
2023-03-10 11.54 11.71 11.51 11.55 0.1M
2023-03-09 11.79 11.86 11.78 11.82 0.3M
2023-03-08 11.46 11.93 11.41 11.92 0.6M
2023-03-07 11.61 11.61 11.49 11.49 0.2M
2023-03-06 11.49 11.75 11.49 11.67 0.6M
2023-03-03 11.36 11.37 11.16 11.28 0.2M
2023-03-02 11.48 11.48 11.36 11.43 0.3M
2023-03-01 11.39 11.41 11.23 11.34 0.2M
2023-02-28 11.34 11.45 11.26 11.32 0.3M
2023-02-27 11.18 11.37 11.18 11.29 0.1M
2023-02-24 11.29 11.32 11.13 11.14 0.2M
2023-02-23 11.02 11.29 11.02 11.28 0.7M
2023-02-22 11.04 11.15 10.93 10.93 0.3M
2023-02-21 11.42 11.52 11.42 11.48 0.2M
2023-02-20 11.73 11.73 11.40 11.48 0.4M
2023-02-17 11.57 11.87 11.46 11.54 1.5M
2023-02-16 10.90 11.39 10.27 11.35 0.7M
2023-02-15 10.73 10.88 10.46 10.47 0.6M
2023-02-14 10.09 10.38 10.09 10.37 0.2M
2023-02-13 10.01 10.11 9.97 10.07 0.0M
2023-02-10 10.24 10.48 10.09 10.41 0.4M
2023-02-09 10.63 10.63 10.48 10.57 0.4M
2023-02-08 10.75 10.86 10.64 10.64 0.1M
2023-02-07 11.29 11.29 10.75 10.79 0.4M
2023-02-06 10.69 11.18 10.64 11.17 0.5M
2023-02-03 10.43 10.65 10.30 10.62 0.6M
2023-02-02 10.26 10.45 10.19 10.38 0.5M
2023-02-01 9.94 10.06 9.77 9.96 0.5M
2023-01-31 9.40 9.62 9.22 9.46 0.6M
2023-01-30 9.54 9.73 9.21 9.21 0.4M
2023-01-27 9.07 9.28 9.07 9.28 0.3M
2023-01-26 9.12 9.17 8.85 9.08 0.3M
2023-01-25 8.78 9.27 8.78 9.07 2.1M
2023-01-24 8.56 8.63 8.50 8.57 0.4M
2023-01-23 8.33 8.49 8.20 8.48 0.1M
2023-01-20 8.31 8.37 8.30 8.37 0.1M
2023-01-19 8.09 8.15 8.04 8.13 0.1M
2023-01-18 7.99 8.21 7.99 8.14 0.6M
2023-01-17 7.97 7.98 7.81 7.88 0.4M
2023-01-16 8.00 8.08 7.98 7.99 0.0M
2023-01-13 7.91 8.07 7.86 8.02 0.4M
2023-01-12 7.80 7.92 7.42 7.78 1.7M
2023-01-11 8.21 8.27 8.17 8.26 0.2M
2023-01-10 7.87 7.99 7.86 7.97 0.2M
2023-01-09 7.94 7.96 7.88 7.96 0.1M
2023-01-06 7.70 7.95 7.69 7.87 0.3M
2023-01-05 7.79 7.79 7.64 7.72 0.3M
2023-01-04 7.88 7.88 7.51 7.69 0.2M
2023-01-03 8.02 8.02 7.77 7.77 0.1M