Nexans

NEXS
🏛️ イギリス →
127.30
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
2025-09-26 131.45 131.70 125.80 127.30 0.0M
2025-09-25 134.90 135.00 129.80 130.95 0.0M
2025-09-24 134.10 135.10 133.40 134.75 0.0M
2025-09-23 133.35 136.90 133.90 135.75 0.0M
2025-09-22 133.55 133.80 132.10 132.95 0.5M
2025-09-19 133.35 134.30 132.20 133.80 0.0M
2025-09-18 133.35 133.60 130.90 132.95 0.0M
2025-09-17 133.75 134.50 129.60 129.50 0.0M
2025-09-16 134.00 136.60 133.80 134.15 0.0M
2025-09-15 134.10 134.80 132.70 134.70 0.0M
2025-09-12 131.75 134.40 131.00 134.30 0.0M
2025-09-11 130.80 131.70 129.50 130.50 0.0M
2025-09-10 128.10 132.10 126.80 130.90 0.2M
2025-09-09 128.00 129.00 126.90 127.25 0.3M
2025-09-08 125.55 128.90 126.30 128.25 0.0M
2025-09-05 131.85 128.90 124.70 124.85 0.0M
2025-09-04 124.00 128.00 121.50 127.10 0.0M
2025-09-03 126.50 128.50 126.60 127.95 0.0M
2025-09-02 129.05 130.00 126.30 126.65 0.0M
2025-09-01 129.65 131.10 128.30 128.55 0.0M
2025-08-29 132.90 133.00 130.10 130.50 0.0M
2025-08-28 129.75 133.30 130.30 132.95 0.2M
2025-08-27 130.00 130.50 129.00 129.55 0.0M
2025-08-26 130.80 130.80 127.20 130.00 0.0M
2025-08-25 134.80 136.40 133.60 134.80 0.0M
2025-08-22 134.20 137.00 133.80 136.50 0.0M
2025-08-21 134.00 136.00 134.00 134.45 0.1M
2025-08-20 141.05 140.10 134.50 135.45 0.1M
2025-08-19 139.05 141.70 138.70 141.65 0.0M
2025-08-18 138.30 139.40 137.30 138.70 0.0M
2025-08-15 138.40 139.00 137.00 138.45 0.0M
2025-08-14 135.15 138.30 135.30 138.05 0.0M
2025-08-13 137.05 138.50 134.00 134.60 0.0M
2025-08-12 135.25 137.80 135.20 137.85 0.2M
2025-08-11 135.05 135.60 134.10 135.00 0.0M
2025-08-08 133.05 135.20 132.90 135.10 0.0M
2025-08-07 127.65 132.60 127.80 131.55 0.0M
2025-08-06 126.00 128.40 125.70 127.45 0.0M
2025-08-05 127.45 128.20 125.80 126.40 0.1M
2025-08-04 126.80 128.60 126.10 127.80 0.1M
2025-08-01 127.05 127.50 124.30 125.60 0.0M
2025-07-31 127.05 130.40 126.50 127.05 0.0M
2025-07-30 120.50 128.50 121.00 128.05 0.0M
2025-07-29 120.20 120.50 118.50 118.85 0.0M
2025-07-28 121.25 122.90 119.00 119.70 0.0M
2025-07-25 121.85 121.10 119.40 120.95 0.0M
2025-07-24 119.05 120.90 119.50 120.55 0.0M
2025-07-23 116.10 118.90 117.00 118.55 0.1M
2025-07-22 115.35 116.10 114.50 115.40 0.1M
2025-07-21 115.65 116.80 115.10 115.25 0.1M
2025-07-18 114.90 116.90 115.00 115.45 0.0M
2025-07-17 111.05 114.50 111.40 114.15 0.0M
2025-07-16 112.30 112.60 110.10 110.40 0.0M
2025-07-15 112.00 113.30 111.60 112.40 0.1M
2025-07-14 110.20 111.00 109.50 110.75 0.0M
2025-07-11 111.75 112.30 109.70 110.65 0.0M
2025-07-10 109.85 110.90 109.50 109.55 0.0M
2025-07-09 106.70 110.40 106.40 108.75 0.0M
2025-07-08 106.50 107.40 106.00 105.95 0.0M
2025-07-07 105.75 106.90 105.50 106.30 0.0M
2025-07-04 107.05 107.00 104.90 106.25 0.0M
2025-07-03 109.35 109.60 106.70 107.15 0.0M
2025-07-02 108.20 110.20 108.00 109.35 0.1M
2025-07-01 110.40 109.90 106.80 108.15 0.0M
2025-06-30 110.40 111.40 109.50 111.05 0.0M
2025-06-27 102.68 109.60 103.50 109.45 0.0M
2025-06-26 100.58 102.30 100.80 101.95 0.0M
2025-06-25 101.53 102.00 100.10 100.35 0.0M
2025-06-24 98.68 101.40 99.15 100.65 0.0M
2025-06-23 97.45 97.65 95.20 95.38 0.0M
2025-06-20 99.28 100.20 98.30 98.73 0.0M
2025-06-19 99.73 99.20 98.40 98.70 0.0M
2025-06-18 101.85 101.90 99.45 99.65 0.0M
2025-06-17 102.40 102.70 100.90 102.15 0.0M
2025-06-16 100.40 102.60 100.30 102.65 0.0M
2025-06-13 100.88 101.60 100.00 100.35 0.0M
2025-06-12 102.68 102.90 101.10 102.55 0.0M
2025-06-11 103.28 104.10 102.10 103.45 0.0M
2025-06-10 102.20 103.90 101.90 103.35 0.0M
2025-06-09 102.50 103.00 102.10 102.80 0.0M
2025-06-06 102.78 103.50 101.60 102.40 0.0M
2025-06-05 102.00 103.60 101.90 102.90 0.2M
2025-06-04 100.88 103.70 101.10 101.65 0.0M
2025-06-03 101.75 101.70 98.80 100.15 0.0M
2025-06-02 101.18 101.90 100.00 102.30 0.0M
2025-05-30 101.18 102.70 101.00 101.65 0.0M
2025-05-29 102.78 103.60 101.00 101.65 0.0M
2025-05-28 101.85 103.50 101.40 101.90 0.0M
2025-05-27 102.10 102.60 101.00 102.25 0.0M
2025-05-26 100.50 102.70 99.75 100.50 0.1M
2025-05-23 97.85 99.55 95.00 97.48 0.0M
2025-05-22 98.00 97.85 96.85 97.65 0.1M
2025-05-21 99.63 99.65 97.05 97.48 0.1M
2025-05-20 100.58 102.20 99.50 99.78 0.0M
2025-05-19 99.18 100.00 98.05 99.08 0.0M
2025-05-16 103.18 103.70 100.90 101.15 0.2M
2025-05-15 102.78 102.90 101.50 102.35 0.0M
2025-05-14 103.85 104.00 101.70 103.05 0.0M
2025-05-13 101.85 103.80 101.60 103.35 0.4M
2025-05-12 98.90 103.50 99.60 101.60 0.2M
2025-05-09 98.80 100.40 98.15 98.23 0.0M
2025-05-08 96.88 101.10 97.55 98.98 0.0M
2025-05-07 97.38 97.45 96.45 96.73 0.1M
2025-05-06 97.65 98.40 95.60 97.73 0.0M
2025-05-05 98.45 98.85 97.65 98.45 0.1M
2025-05-02 96.90 98.40 96.55 97.78 0.0M
2025-05-01 96.35 96.35 96.35 96.35 0.0M
2025-04-30 91.93 96.85 90.90 96.35 0.0M
2025-04-29 91.88 93.15 90.40 91.15 0.0M
2025-04-28 91.20 92.85 91.10 91.78 0.0M
2025-04-25 89.63 91.20 89.80 90.75 0.0M
2025-04-24 87.53 89.80 87.00 89.43 0.0M
2025-04-23 85.58 89.28 86.25 87.68 0.1M
2025-04-22 87.10 87.50 84.55 85.40 0.0M
2025-04-17 88.53 89.40 85.55 86.75 0.1M
2025-04-16 90.25 89.80 88.30 88.38 0.0M
2025-04-15 89.00 91.15 88.70 90.65 0.0M
2025-04-14 87.00 89.15 87.20 89.00 0.2M
2025-04-11 83.78 85.45 82.95 84.68 0.0M
2025-04-10 90.25 92.70 83.10 83.50 0.0M
2025-04-09 79.63 82.35 79.25 80.15 0.1M
2025-04-08 82.20 84.35 81.50 82.53 0.0M
2025-04-07 74.88 84.00 75.15 81.15 0.0M
2025-04-04 89.53 89.60 80.90 82.10 0.3M
2025-04-03 90.00 90.75 89.35 90.23 0.0M
2025-04-02 91.78 92.50 90.00 92.03 0.0M
2025-04-01 90.45 92.05 90.05 91.78 0.0M
2025-03-31 93.00 92.10 90.00 90.78 0.0M
2025-03-28 94.45 94.30 92.65 93.18 0.0M
2025-03-27 96.60 96.20 94.10 94.25 0.0M
2025-03-26 100.10 101.70 96.80 97.45 0.0M
2025-03-25 98.00 100.20 97.30 99.80 0.0M
2025-03-24 98.40 99.65 96.40 97.00 0.0M
2025-03-21 97.53 98.60 97.20 98.30 0.1M
2025-03-20 101.28 101.20 97.90 98.95 0.0M
2025-03-19 99.53 101.90 99.25 101.95 0.1M
2025-03-18 97.53 101.80 97.65 99.78 0.1M
2025-03-17 97.75 98.45 97.30 97.53 0.2M
2025-03-14 92.35 97.30 91.75 96.85 0.0M
2025-03-13 93.53 94.45 91.60 92.85 0.0M
2025-03-12 93.53 94.05 92.45 94.05 0.0M
2025-03-11 93.00 94.20 91.90 92.58 0.0M
2025-03-10 95.38 95.75 92.70 92.73 0.0M
2025-03-07 95.85 96.05 93.80 95.43 0.1M
2025-03-06 101.55 103.60 93.40 94.95 0.0M
2025-03-05 94.15 101.60 95.00 101.30 0.0M
2025-03-04 98.00 98.10 93.60 93.85 0.0M
2025-03-03 100.30 100.60 98.30 98.45 0.0M
2025-02-28 100.98 100.80 99.50 100.03 0.1M
2025-02-27 105.08 104.50 99.23 101.10 0.0M
2025-02-26 105.18 106.10 104.20 105.45 0.0M
2025-02-25 103.18 105.90 103.10 105.00 0.0M
2025-02-24 106.50 106.50 103.00 104.10 0.4M
2025-02-21 107.05 107.60 106.30 106.75 0.0M
2025-02-20 106.30 109.20 104.00 106.90 0.0M
2025-02-19 104.98 106.15 95.75 105.85 0.0M
2025-02-18 95.25 96.05 93.85 95.63 0.1M
2025-02-17 94.78 95.40 94.30 95.13 0.0M
2025-02-14 95.15 95.90 94.10 94.23 0.0M
2025-02-13 93.40 95.10 93.05 94.88 0.0M
2025-02-12 94.15 95.00 91.20 93.05 0.0M
2025-02-11 92.40 94.40 92.20 94.13 0.0M
2025-02-10 92.53 93.15 92.00 92.55 0.0M
2025-02-07 93.20 93.40 91.90 92.25 0.0M
2025-02-06 95.00 94.95 91.15 93.25 0.0M
2025-02-05 92.53 92.25 88.50 89.35 0.0M
2025-02-04 93.10 93.20 91.80 92.68 0.0M
2025-02-03 93.35 92.90 90.80 92.60 0.0M
2025-01-31 94.58 95.25 93.70 93.95 0.0M
2025-01-30 95.00 96.85 94.80 94.85 0.0M
2025-01-29 94.15 96.10 93.80 95.03 0.0M
2025-01-28 94.83 96.65 93.75 93.95 0.0M
2025-01-27 95.75 96.25 93.20 95.18 0.1M
2025-01-24 97.45 99.10 96.90 96.95 0.0M
2025-01-23 97.38 97.65 96.60 97.43 0.0M
2025-01-22 96.70 99.10 96.40 97.28 0.0M
2025-01-21 96.60 96.60 94.55 96.03 0.0M
2025-01-20 96.23 97.00 95.35 96.95 0.6M
2025-01-17 93.78 96.25 94.00 95.93 0.0M
2025-01-16 95.85 95.35 93.45 94.00 0.3M
2025-01-15 90.63 95.35 91.00 94.50 0.0M
2025-01-14 92.30 94.00 90.65 90.60 0.1M
2025-01-13 91.83 92.00 90.80 91.78 0.0M
2025-01-10 100.78 102.70 91.90 91.93 0.1M
2025-01-09 98.78 102.30 97.05 101.55 0.1M
2025-01-08 103.55 105.40 98.05 98.88 0.0M
2025-01-07 104.20 104.70 102.80 103.45 0.0M
2025-01-06 103.85 105.30 101.00 103.95 0.0M
2025-01-03 104.50 105.40 103.50 103.95 0.2M
2025-01-02 104.20 105.00 103.60 104.55 0.0M