NXP

NXPI
🏛️ ドイツ →
190.00
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
2025-09-30 191.50 193.00 190.00 190.00 0.0M
2025-09-29 192.50 195.50 192.50 192.50 0.0M
2025-09-26 193.00 195.00 193.00 193.00 0.0M
2025-09-25 192.50 193.00 192.50 193.00 0.0M
2025-09-24 191.00 191.00 191.00 191.00 0.0M
2025-09-23 190.00 193.00 190.00 193.00 0.0M
2025-09-22 189.50 190.50 189.50 190.00 0.0M
2025-09-19 191.50 194.50 191.00 191.00 0.0M
2025-09-18 188.50 191.00 188.50 191.00 0.0M
2025-09-17 184.50 184.50 184.50 184.50 0.0M
2025-09-16 185.50 186.00 184.00 184.00 0.0M
2025-09-15 187.50 187.50 184.00 186.50 0.0M
2025-09-12 189.50 191.00 188.50 191.00 0.0M
2025-09-11 186.50 186.50 186.50 186.50 0.0M
2025-09-10 190.50 190.50 189.00 189.00 0.0M
2025-09-09 190.50 191.00 190.50 191.00 0.0M
2025-09-08 193.00 194.50 192.50 192.50 0.0M
2025-09-05 193.50 193.50 192.00 192.00 0.0M
2025-09-04 195.00 195.00 195.00 195.00 0.0M
2025-09-03 198.00 201.00 198.00 201.00 0.0M
2025-09-02 200.00 200.00 194.50 194.50 0.0M
2025-09-01 198.50 198.50 198.50 198.50 0.0M
2025-08-29 204.00 205.00 203.00 203.00 0.0M
2025-08-28 203.00 207.00 202.00 207.00 0.0M
2025-08-27 204.00 204.00 204.00 204.00 0.0M
2025-08-26 203.00 205.00 201.00 203.00 0.0M
2025-08-25 199.50 201.00 199.50 201.00 0.0M
2025-08-22 192.00 201.00 192.00 201.00 0.0M
2025-08-21 195.50 195.50 193.50 193.50 0.0M
2025-08-20 194.50 197.50 193.50 193.50 0.0M
2025-08-19 197.00 201.00 197.00 197.00 0.0M
2025-08-18 197.00 199.50 197.00 199.50 0.0M
2025-08-15 198.00 198.00 194.00 194.50 0.0M
2025-08-14 195.50 197.00 195.50 197.00 0.0M
2025-08-13 187.50 193.50 187.50 193.50 0.0M
2025-08-12 175.50 183.00 175.50 183.00 0.0M
2025-08-11 176.50 180.00 176.50 180.00 0.0M
2025-08-08 176.50 179.00 176.50 179.00 0.0M
2025-08-07 174.50 178.00 173.50 178.00 0.0M
2025-08-06 179.50 180.00 175.50 175.50 0.0M
2025-08-05 183.50 185.00 183.00 185.00 0.0M
2025-08-04 182.00 183.50 180.50 180.50 0.0M
2025-08-01 185.50 185.50 181.50 181.50 0.0M
2025-07-31 193.00 193.00 188.00 188.00 0.0M
2025-07-30 196.00 199.00 194.50 194.50 0.0M
2025-07-29 197.00 199.50 197.00 199.50 0.0M
2025-07-28 191.50 191.50 191.50 191.50 0.0M
2025-07-25 192.00 192.00 190.50 190.50 0.0M
2025-07-24 190.00 191.00 188.00 189.00 0.0M
2025-07-23 185.50 187.00 184.50 187.00 0.0M
2025-07-22 184.00 189.50 184.00 189.50 0.0M
2025-07-21 193.50 194.00 193.50 194.00 0.0M
2025-07-18 193.00 193.00 193.00 193.00 0.0M
2025-07-17 189.50 192.00 189.00 192.00 0.0M
2025-07-16 188.50 190.00 188.50 189.00 0.0M
2025-07-15 192.50 193.00 192.00 193.00 0.0M
2025-07-14 194.50 195.50 191.50 191.50 0.0M
2025-07-11 198.00 199.00 197.00 199.00 0.0M
2025-07-10 195.00 202.00 195.00 202.00 0.0M
2025-07-09 197.00 201.00 195.00 196.50 0.0M
2025-07-08 193.50 201.00 193.50 201.00 0.0M
2025-07-07 195.50 196.50 195.00 195.00 0.0M
2025-07-04 196.50 196.50 195.50 195.50 0.0M
2025-07-03 195.00 198.00 195.00 198.00 0.0M
2025-07-02 188.00 191.00 188.00 188.50 0.0M
2025-07-01 184.50 190.00 183.00 190.00 0.0M
2025-06-30 185.50 186.00 185.50 186.00 0.0M
2025-06-27 186.00 187.50 185.50 185.50 0.0M
2025-06-26 184.00 187.00 184.00 185.50 0.0M
2025-06-25 186.50 188.50 184.00 184.00 0.0M
2025-06-24 183.00 188.50 183.00 188.50 0.0M
2025-06-23 180.50 180.50 180.50 180.50 0.0M
2025-06-20 182.00 183.00 182.00 183.00 0.0M
2025-06-19 183.00 183.00 183.00 183.00 0.0M
2025-06-18 184.50 185.00 184.00 185.00 0.0M
2025-06-17 186.00 186.50 185.50 185.50 0.0M
2025-06-16 182.50 182.50 182.50 182.50 0.0M
2025-06-13 183.50 185.50 183.00 185.50 0.0M
2025-06-12 186.50 188.50 184.50 188.50 0.0M
2025-06-11 189.50 192.00 189.50 190.00 0.0M
2025-06-10 186.00 187.50 186.00 187.50 0.0M
2025-06-09 181.00 186.50 181.00 186.50 0.0M
2025-06-06 181.00 183.50 181.00 183.50 0.0M
2025-06-05 183.50 184.00 182.00 183.50 0.0M
2025-06-04 175.00 178.50 175.00 178.00 0.0M
2025-06-03 167.50 170.50 167.50 170.00 0.0M
2025-06-02 166.00 167.00 165.50 165.50 0.0M
2025-05-30 172.00 173.00 171.00 171.00 0.0M
2025-05-29 177.50 177.50 173.50 173.50 0.0M
2025-05-28 175.00 177.00 174.50 175.50 0.0M
2025-05-27 170.50 175.50 170.50 175.50 0.0M
2025-05-26 170.50 171.50 170.50 171.50 0.0M
2025-05-23 172.00 172.50 166.50 169.00 0.0M
2025-05-22 181.00 182.50 180.50 182.50 0.0M
2025-05-21 183.00 185.00 181.00 181.00 0.0M
2025-05-20 185.00 188.00 184.50 185.00 0.0M
2025-05-19 186.00 186.50 185.00 186.50 0.0M
2025-05-16 186.50 189.00 186.50 188.50 0.0M
2025-05-15 187.00 187.00 186.50 186.50 0.0M
2025-05-14 190.00 190.00 188.00 189.00 0.0M
2025-05-13 185.50 188.50 184.00 188.50 0.0M
2025-05-12 174.50 185.50 174.50 185.50 0.0M
2025-05-09 168.00 169.00 168.00 169.00 0.0M
2025-05-08 167.00 171.00 166.50 171.00 0.0M
2025-05-07 162.00 163.50 160.50 163.50 0.0M
2025-05-06 162.50 162.50 162.00 162.00 0.0M
2025-05-05 166.00 166.00 162.50 163.00 0.0M
2025-05-02 160.50 160.50 160.50 160.50 0.0M
2025-04-30 159.00 160.00 155.00 156.00 0.0M
2025-04-29 159.00 161.00 157.50 160.50 0.0M
2025-04-28 170.00 171.00 169.50 169.50 0.0M
2025-04-25 172.50 172.50 168.00 170.00 0.0M
2025-04-24 161.50 167.00 157.50 167.00 0.0M
2025-04-23 156.00 162.00 156.00 162.00 0.0M
2025-04-22 150.00 150.00 149.50 149.50 0.0M
2025-04-17 149.50 151.00 148.50 151.00 0.0M
2025-04-16 145.50 147.50 145.50 147.50 0.0M
2025-04-15 149.00 151.50 149.00 151.50 0.0M
2025-04-14 151.00 153.00 150.00 151.50 0.0M
2025-04-11 150.00 150.00 139.50 143.00 0.0M
2025-04-10 171.00 171.00 155.00 155.00 0.0M
2025-04-09 136.50 141.50 136.50 141.50 0.0M
2025-04-08 150.50 155.50 136.00 136.00 0.0M
2025-04-07 136.50 150.00 132.50 147.50 0.0M
2025-04-04 154.00 155.50 145.50 145.50 0.0M
2025-04-03 170.50 175.00 157.00 157.50 0.0M
2025-04-02 174.50 177.50 174.00 177.50 0.0M
2025-04-01 174.50 177.50 172.50 176.00 0.0M
2025-03-31 172.50 173.00 171.00 172.50 0.0M
2025-03-28 185.00 186.00 183.00 183.00 0.0M
2025-03-27 190.50 190.50 187.00 187.00 0.0M
2025-03-26 195.50 197.00 191.00 191.00 0.0M
2025-03-25 195.00 197.00 195.00 197.00 0.0M
2025-03-24 187.00 193.50 187.00 193.50 0.0M
2025-03-21 187.00 187.00 185.00 185.50 0.0M
2025-03-20 191.50 191.50 187.50 189.00 0.0M
2025-03-19 189.00 189.00 189.00 189.00 0.0M
2025-03-18 191.50 192.00 189.50 190.50 0.0M
2025-03-17 187.50 190.00 187.50 190.00 0.0M
2025-03-14 187.00 187.50 186.50 187.50 0.0M
2025-03-13 186.50 187.50 186.50 187.50 0.0M
2025-03-12 187.50 189.50 187.50 189.50 0.0M
2025-03-11 192.00 192.00 184.00 188.00 0.0M
2025-03-10 205.00 205.00 197.00 197.00 0.0M
2025-03-07 197.50 199.00 196.50 196.50 0.0M
2025-03-06 199.50 201.00 198.50 200.00 0.0M
2025-03-05 201.00 201.00 195.00 201.00 0.0M
2025-03-04 208.00 208.00 200.00 200.00 0.0M
2025-03-03 207.00 209.00 207.00 208.00 0.0M
2025-02-28 208.00 209.00 208.00 209.00 0.0M
2025-02-27 219.00 220.00 219.00 219.00 0.0M
2025-02-26 217.00 221.00 217.00 221.00 0.0M
2025-02-25 222.00 222.00 222.00 222.00 0.0M
2025-02-24 225.00 226.00 223.00 225.00 0.0M
2025-02-21 233.00 236.00 227.00 227.00 0.0M
2025-02-20 233.00 244.00 233.00 234.00 0.0M
2025-02-19 218.00 232.00 218.00 230.00 0.0M
2025-02-18 214.00 223.00 214.00 223.00 0.0M
2025-02-17 215.00 215.00 211.00 212.00 0.0M
2025-02-14 209.00 211.00 206.00 211.00 0.0M
2025-02-13 210.00 211.00 208.00 209.00 0.0M
2025-02-12 210.00 210.00 209.00 209.00 0.0M
2025-02-11 203.00 204.00 199.50 204.00 0.0M
2025-02-10 206.00 207.00 203.00 203.00 0.0M
2025-02-07 208.00 208.00 206.00 207.00 0.0M
2025-02-06 205.00 207.00 204.00 204.00 0.0M
2025-02-05 193.50 200.00 193.50 200.00 0.0M
2025-02-04 200.00 203.00 195.00 195.00 0.0M
2025-02-03 198.50 201.00 196.00 200.00 0.0M
2025-01-31 203.00 206.00 203.00 206.00 0.0M
2025-01-30 205.00 205.00 200.00 202.00 0.0M
2025-01-29 206.00 209.00 205.00 205.00 0.0M
2025-01-28 205.00 206.00 202.00 205.00 0.0M
2025-01-27 198.00 209.00 197.50 209.00 0.0M
2025-01-24 208.00 208.00 204.00 205.00 0.0M
2025-01-23 207.00 210.00 206.00 210.00 0.0M
2025-01-22 207.00 208.00 205.00 208.00 0.0M
2025-01-21 206.00 210.00 206.00 206.00 0.0M
2025-01-20 209.00 210.00 207.00 207.00 0.0M
2025-01-17 204.00 209.00 204.00 209.00 0.0M
2025-01-16 208.00 211.00 208.00 210.00 0.0M
2025-01-15 204.00 208.00 203.00 208.00 0.0M
2025-01-14 202.00 203.00 202.00 203.00 0.0M
2025-01-13 202.00 202.00 198.00 201.00 0.0M
2025-01-10 206.00 208.00 203.00 204.00 0.0M
2025-01-09 202.00 204.00 202.00 204.00 0.0M
2025-01-08 205.00 208.00 204.00 204.00 0.0M
2025-01-07 205.00 210.00 205.00 210.00 0.0M
2025-01-06 202.00 204.00 201.00 204.00 0.0M
2025-01-03 199.50 203.00 199.50 201.00 0.0M
2025-01-02 201.00 202.00 201.00 201.00 0.0M