Novozymes AS

NSISb
🏛️ イギリス →
383.50
最終更新: 2025-09-30
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
2025-09-30 383.50 389.10 380.90 383.50 0.1M
2025-09-29 376.30 383.35 375.70 380.10 0.1M
2025-09-26 379.05 380.20 375.20 379.50 0.1M
2025-09-25 382.05 384.50 378.60 382.10 0.1M
2025-09-24 384.25 385.40 381.00 384.25 0.2M
2025-09-23 381.95 387.60 382.40 385.75 0.1M
2025-09-22 390.45 390.40 381.70 382.00 0.1M
2025-09-19 394.30 396.90 392.10 394.30 0.1M
2025-09-18 394.30 398.30 393.70 397.85 0.1M
2025-09-17 397.05 398.30 395.20 397.05 0.1M
2025-09-16 401.20 404.30 397.70 402.00 0.0M
2025-09-15 402.50 404.60 400.80 403.25 0.1M
2025-09-12 404.50 404.50 400.60 404.50 0.1M
2025-09-11 404.10 404.20 400.80 404.10 0.1M
2025-09-10 408.45 409.35 402.10 404.00 0.1M
2025-09-09 406.50 409.10 404.50 406.50 0.1M
2025-09-08 411.25 411.60 405.10 406.85 0.2M
2025-09-05 406.90 410.40 405.80 406.90 0.1M
2025-09-04 402.55 406.10 402.60 402.55 0.0M
2025-09-03 403.25 404.70 400.50 403.85 0.7M
2025-09-02 404.50 406.80 402.40 404.50 0.1M
2025-09-01 405.75 408.10 403.40 405.75 0.0M
2025-08-29 410.10 412.00 405.60 406.85 0.2M
2025-08-28 404.40 411.70 403.60 408.65 0.8M
2025-08-27 395.65 403.30 396.00 399.95 0.0M
2025-08-26 393.75 397.70 390.50 393.75 0.1M
2025-08-25 397.92 400.10 394.70 397.92 0.0M
2025-08-22 390.50 401.00 389.20 399.05 0.4M
2025-08-21 396.25 399.30 385.40 387.60 0.6M
2025-08-20 419.25 424.45 417.10 423.55 0.0M
2025-08-19 415.65 420.50 412.90 420.00 1.3M
2025-08-18 415.65 417.00 413.30 415.65 0.2M
2025-08-15 419.95 421.30 413.90 415.60 0.7M
2025-08-14 421.90 422.90 416.60 417.65 0.2M
2025-08-13 422.20 427.40 419.20 422.60 0.0M
2025-08-12 421.95 422.60 418.50 421.95 0.0M
2025-08-11 421.95 422.30 417.75 421.95 0.0M
2025-08-08 426.55 428.05 419.70 422.70 0.0M
2025-08-07 420.40 426.80 419.10 425.20 0.1M
2025-08-06 427.30 428.30 419.30 422.70 0.0M
2025-08-05 425.30 426.90 421.30 425.30 0.1M
2025-08-04 420.70 423.40 420.75 420.60 0.1M
2025-08-01 422.25 423.70 416.40 417.80 0.1M
2025-07-31 428.85 431.70 425.20 428.85 0.0M
2025-07-30 439.45 437.40 430.80 432.75 0.0M
2025-07-29 441.30 442.10 438.70 441.30 0.1M
2025-07-28 446.90 447.10 439.30 442.40 0.1M
2025-07-25 441.95 444.20 442.20 441.95 0.0M
2025-07-24 444.40 448.30 442.80 444.40 0.0M
2025-07-23 443.30 445.20 442.50 443.30 0.0M
2025-07-22 445.85 446.30 434.90 440.00 0.1M
2025-07-21 450.85 451.40 444.40 446.30 0.0M
2025-07-18 452.30 454.70 449.60 452.30 0.2M
2025-07-17 449.05 452.05 448.25 449.05 0.0M
2025-07-16 447.70 450.00 446.41 447.70 0.1M
2025-07-15 454.10 453.30 448.70 454.10 0.1M
2025-07-14 452.55 455.50 450.60 452.30 0.0M
2025-07-11 456.45 458.45 452.70 456.45 0.1M
2025-07-10 458.85 459.30 453.00 453.65 0.0M
2025-07-09 456.30 457.79 454.90 456.30 0.0M
2025-07-08 459.45 460.15 450.50 454.25 0.0M
2025-07-07 457.20 461.20 457.10 457.20 0.0M
2025-07-04 450.30 457.50 449.80 456.05 0.0M
2025-07-03 451.65 456.60 449.40 451.00 0.1M
2025-07-02 455.45 454.20 448.90 450.75 0.0M
2025-07-01 455.10 455.70 449.30 455.25 0.1M
2025-06-30 463.55 463.70 451.80 453.25 0.0M
2025-06-27 460.35 465.70 461.00 465.15 0.0M
2025-06-26 462.75 466.30 459.90 462.75 0.0M
2025-06-25 473.85 473.95 461.50 463.75 0.1M
2025-06-24 474.00 476.70 470.70 474.00 0.9M
2025-06-23 469.60 474.80 468.50 469.45 0.1M
2025-06-20 474.05 474.60 470.50 474.75 0.1M
2025-06-19 470.95 475.70 470.35 470.95 0.0M
2025-06-18 481.30 482.25 472.10 476.30 0.0M
2025-06-17 485.70 484.80 477.40 480.45 0.3M
2025-06-16 486.35 489.10 485.20 486.35 0.1M
2025-06-13 484.70 488.30 482.65 482.95 0.1M
2025-06-12 487.15 488.59 486.10 487.15 0.2M
2025-06-11 482.30 488.98 481.60 487.25 0.6M
2025-06-10 479.50 483.30 475.30 480.05 0.7M
2025-06-09 479.50 479.50 479.50 479.50 0.0M
2025-06-06 470.70 479.50 470.00 479.50 0.1M
2025-06-05 468.65 468.65 468.65 468.65 0.0M
2025-06-04 463.90 472.10 461.85 468.65 0.5M
2025-06-03 470.25 470.40 460.30 460.55 0.1M
2025-06-02 457.75 471.15 457.80 469.10 0.1M
2025-05-30 461.80 461.80 461.80 461.80 0.0M
2025-05-29 461.80 461.80 461.80 461.80 0.0M
2025-05-28 466.80 467.90 461.50 461.80 0.0M
2025-05-27 468.55 471.70 466.20 468.55 0.0M
2025-05-26 467.59 469.90 462.75 467.59 0.0M
2025-05-23 466.35 469.40 459.50 461.45 0.1M
2025-05-22 462.85 466.10 461.45 462.85 0.0M
2025-05-21 454.10 463.70 454.10 459.30 0.6M
2025-05-20 453.05 457.15 450.90 453.05 0.5M
2025-05-19 451.20 453.35 449.40 451.20 0.1M
2025-05-16 448.70 455.40 449.20 453.70 0.0M
2025-05-15 442.05 448.30 440.50 447.00 0.1M
2025-05-14 437.00 447.25 435.95 446.05 0.1M
2025-05-13 433.15 440.50 430.40 439.60 0.0M
2025-05-12 446.15 446.50 434.20 436.65 0.0M
2025-05-09 444.20 447.70 440.30 444.60 0.2M
2025-05-08 434.50 447.75 423.30 443.05 0.1M
2025-05-07 425.10 429.10 424.90 425.10 0.0M
2025-05-06 433.35 433.50 427.30 428.75 0.0M
2025-05-05 431.10 435.05 428.50 431.10 0.2M
2025-05-02 434.05 435.65 429.40 430.50 0.0M
2025-05-01 429.35 430.80 424.60 429.30 0.0M
2025-04-30 418.50 426.10 419.90 423.30 0.2M
2025-04-29 412.30 420.30 411.70 416.60 2.6M
2025-04-28 412.65 415.00 410.70 412.65 0.1M
2025-04-25 413.35 415.20 411.15 413.35 0.9M
2025-04-24 409.25 416.90 408.30 413.75 0.0M
2025-04-23 407.85 413.10 408.10 407.90 0.1M
2025-04-22 411.55 412.00 402.30 403.30 1.3M
2025-04-17 408.85 408.85 408.85 408.85 0.0M
2025-04-16 409.00 410.60 404.70 408.85 0.0M
2025-04-15 406.00 412.90 405.10 410.70 0.0M
2025-04-14 406.20 407.50 400.60 401.55 0.0M
2025-04-11 394.50 399.40 387.90 398.65 2.9M
2025-04-10 404.25 409.00 391.80 396.35 0.3M
2025-04-09 377.85 381.90 368.60 377.35 0.2M
2025-04-08 382.95 389.90 377.50 386.35 0.1M
2025-04-07 392.70 400.00 373.90 382.20 0.2M
2025-04-04 407.40 422.10 405.70 406.95 0.1M
2025-04-03 397.00 412.80 397.90 411.75 0.1M
2025-04-02 401.65 402.40 397.00 401.35 0.1M
2025-04-01 403.70 406.20 401.90 403.70 0.0M
2025-03-31 400.80 402.30 397.50 400.80 0.0M
2025-03-28 400.95 405.60 399.00 405.10 2.6M
2025-03-27 397.00 400.70 396.50 397.25 0.0M
2025-03-26 401.65 401.80 397.60 401.65 0.0M
2025-03-25 398.80 404.00 399.20 402.85 1.3M
2025-03-24 402.55 403.00 393.90 397.90 0.0M
2025-03-21 411.85 413.70 400.38 403.10 0.0M
2025-03-20 411.85 416.60 408.90 411.60 0.0M
2025-03-19 414.70 414.20 407.50 409.65 0.0M
2025-03-18 410.25 416.60 410.70 416.25 0.1M
2025-03-17 414.65 416.60 408.10 410.20 0.0M
2025-03-14 409.35 414.70 406.80 413.40 0.1M
2025-03-13 411.05 420.30 409.10 411.50 0.7M
2025-03-12 401.80 410.30 401.10 409.85 1.7M
2025-03-11 399.00 404.50 398.10 403.20 0.0M
2025-03-10 412.15 415.90 398.80 399.50 0.1M
2025-03-07 405.85 414.40 407.70 410.70 0.1M
2025-03-06 428.50 426.40 404.50 406.20 0.0M
2025-03-05 435.90 442.10 429.30 431.80 0.2M
2025-03-04 438.50 439.40 432.20 433.90 0.1M
2025-03-03 432.80 440.70 422.40 440.90 1.0M
2025-02-28 428.60 435.20 427.20 432.65 0.0M
2025-02-27 427.15 430.10 421.90 430.35 0.0M
2025-02-26 424.55 433.80 417.00 425.95 0.3M
2025-02-25 399.25 405.30 398.90 403.75 0.1M
2025-02-24 401.20 402.00 395.30 400.30 0.1M
2025-02-21 397.15 401.70 397.00 401.05 0.4M
2025-02-20 400.30 408.30 396.35 396.15 0.1M
2025-02-19 407.10 408.30 398.70 402.85 0.6M
2025-02-18 407.20 415.10 404.80 411.45 0.0M
2025-02-17 411.15 412.20 406.50 406.30 0.2M
2025-02-14 405.50 413.80 403.90 409.80 0.5M
2025-02-13 410.05 414.80 403.40 405.25 0.0M
2025-02-12 406.55 411.10 404.80 406.00 0.0M
2025-02-11 410.65 413.30 403.70 405.90 0.0M
2025-02-10 406.30 407.30 403.70 406.30 0.0M
2025-02-07 408.85 412.30 405.30 408.60 0.1M
2025-02-06 409.60 410.80 402.92 405.15 0.6M
2025-02-05 405.75 409.50 402.80 405.75 0.0M
2025-02-04 407.60 411.20 405.30 407.60 0.0M
2025-02-03 407.70 410.00 402.90 407.65 0.0M
2025-01-31 412.75 415.60 410.30 412.75 0.0M
2025-01-30 409.90 417.60 406.70 409.90 0.1M
2025-01-29 413.55 410.60 406.80 409.35 0.2M
2025-01-28 408.90 416.80 406.50 413.25 1.7M
2025-01-27 394.65 410.90 394.30 407.60 0.2M
2025-01-24 408.40 409.10 396.00 400.75 0.1M
2025-01-23 410.85 414.80 406.70 410.85 0.3M
2025-01-22 411.40 412.00 408.50 411.40 0.1M
2025-01-21 408.40 411.10 405.90 408.40 0.0M
2025-01-20 406.80 415.10 406.80 407.05 0.0M
2025-01-17 404.50 408.10 401.80 404.50 0.6M
2025-01-16 402.75 403.40 398.80 402.40 0.0M
2025-01-15 393.15 403.60 393.30 401.10 0.0M
2025-01-14 402.65 402.80 393.30 394.15 0.0M
2025-01-13 398.70 401.40 394.20 398.65 0.0M
2025-01-10 408.05 408.30 399.10 403.50 0.0M
2025-01-09 402.05 409.90 399.70 406.20 0.0M
2025-01-08 406.00 405.90 401.00 404.25 0.0M
2025-01-07 403.95 408.10 401.30 408.20 0.0M
2025-01-06 406.90 408.30 401.50 402.30 0.0M
2025-01-03 410.10 410.00 405.50 405.80 0.2M
2025-01-02 412.20 413.30 409.10 412.20 0.0M