Nel ASA

NEL
🏛️ イギリス →
2.26
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
2022-12-30 13.83 13.85 13.74 13.80 0.2M
2022-12-29 13.48 13.90 13.48 13.85 0.2M
2022-12-28 13.59 13.79 13.51 13.75 0.3M
2022-12-23 13.53 13.60 13.32 13.57 0.3M
2022-12-22 13.60 13.86 13.48 13.63 0.7M
2022-12-21 13.46 13.69 13.27 13.52 0.9M
2022-12-20 14.18 14.22 13.21 13.21 1.6M
2022-12-19 14.71 15.23 14.71 15.12 1.0M
2022-12-16 14.73 14.88 14.51 14.84 0.4M
2022-12-15 15.15 15.33 14.65 14.73 0.6M
2022-12-14 15.26 15.57 15.11 15.46 0.4M
2022-12-13 15.38 15.64 14.89 15.52 1.7M
2022-12-12 14.79 15.46 14.79 15.23 0.4M
2022-12-09 14.89 14.96 14.54 14.87 0.7M
2022-12-08 14.33 14.81 14.33 14.75 1.9M
2022-12-07 15.00 15.00 14.15 14.35 1.2M
2022-12-06 15.47 15.47 15.15 15.17 0.6M
2022-12-05 15.31 15.49 15.18 15.29 1.6M
2022-12-02 14.90 15.22 14.83 14.96 0.9M
2022-12-01 15.19 15.34 14.89 15.09 0.9M
2022-11-30 14.46 14.98 14.46 14.96 4.5M
2022-11-29 14.98 14.98 14.43 14.46 1.5M
2022-11-28 14.64 15.16 14.53 14.82 1.7M
2022-11-25 15.39 15.39 14.76 14.80 2.1M
2022-11-24 14.44 15.29 14.44 15.19 2.7M
2022-11-23 14.21 14.64 14.07 14.54 1.5M
2022-11-22 14.04 14.19 13.71 14.02 0.8M
2022-11-21 13.98 14.06 13.84 14.06 0.3M
2022-11-18 13.85 14.14 13.69 14.07 0.4M
2022-11-17 14.06 14.06 13.69 13.76 0.4M
2022-11-16 14.70 14.70 14.11 14.14 0.7M
2022-11-15 13.93 14.25 13.69 14.11 0.6M
2022-11-14 13.60 13.81 13.38 13.68 0.5M
2022-11-11 13.77 13.80 13.26 13.41 2.0M
2022-11-10 12.53 13.62 12.29 13.49 1.4M
2022-11-09 12.94 13.17 12.59 12.75 0.3M
2022-11-08 12.94 13.00 12.70 12.92 0.4M
2022-11-07 12.39 13.06 12.38 12.90 0.5M
2022-11-04 12.95 13.09 12.66 12.83 0.8M
2022-11-03 12.64 12.99 12.45 12.81 0.6M
2022-11-02 13.12 13.26 12.75 12.89 1.2M
2022-11-01 12.69 13.21 12.69 12.93 0.8M
2022-10-31 12.40 12.77 12.29 12.76 0.9M
2022-10-28 12.21 12.53 12.18 12.46 0.6M
2022-10-27 12.51 12.51 11.76 12.32 1.9M
2022-10-26 12.35 12.67 12.35 12.62 1.0M
2022-10-25 12.37 12.48 11.84 12.33 1.9M
2022-10-24 12.06 12.57 11.90 12.15 1.5M
2022-10-21 11.37 12.18 11.37 12.14 3.2M
2022-10-20 10.73 11.77 10.51 11.58 3.4M
2022-10-19 11.54 12.02 11.27 11.43 1.2M
2022-10-18 11.29 11.72 11.29 11.62 1.1M
2022-10-17 11.47 11.68 10.90 11.02 1.9M
2022-10-14 10.81 11.02 10.46 10.69 1.6M
2022-10-13 10.34 10.60 9.84 10.43 3.8M
2022-10-12 10.82 10.82 10.32 10.39 0.5M
2022-10-11 10.91 11.03 10.70 10.72 1.1M
2022-10-10 11.39 11.57 10.78 11.28 1.6M
2022-10-07 11.39 11.90 11.37 11.52 1.9M
2022-10-06 12.60 12.65 11.78 11.79 1.0M
2022-10-05 13.02 13.03 12.35 12.45 0.7M
2022-10-04 12.72 13.12 12.57 12.82 1.2M
2022-10-03 12.15 12.20 11.74 12.13 1.4M
2022-09-30 11.74 12.16 11.64 12.09 1.3M
2022-09-29 12.23 12.23 11.72 11.77 1.3M
2022-09-28 12.04 12.38 11.73 12.13 1.5M
2022-09-27 12.05 12.45 11.91 12.22 0.7M
2022-09-26 11.49 12.15 11.49 11.99 2.0M
2022-09-23 11.91 12.01 11.50 11.71 0.7M
2022-09-22 11.94 12.14 11.87 11.91 0.8M
2022-09-21 11.90 12.36 11.76 12.21 0.9M
2022-09-20 12.36 12.49 11.82 11.96 1.0M
2022-09-16 12.71 12.87 12.28 12.56 1.0M
2022-09-15 13.18 13.18 12.76 12.96 0.6M
2022-09-14 13.90 14.06 12.88 13.02 1.8M
2022-09-13 14.24 14.53 13.86 13.89 1.4M
2022-09-12 14.37 14.37 14.02 14.26 1.2M
2022-09-09 13.19 14.23 13.19 14.23 1.3M
2022-09-08 13.84 13.84 13.22 13.56 1.2M
2022-09-07 13.59 13.73 13.04 13.46 1.3M
2022-09-06 13.88 14.30 13.88 14.05 0.3M
2022-09-05 13.67 13.94 13.55 13.75 0.1M
2022-09-02 14.22 14.31 13.89 13.89 0.6M
2022-09-01 14.56 14.70 14.11 14.19 0.5M
2022-08-31 14.91 14.91 14.35 14.73 0.4M
2022-08-30 14.68 15.00 14.61 14.87 0.3M
2022-08-26 15.71 15.76 15.50 15.54 0.5M
2022-08-25 15.35 15.88 15.19 15.68 1.4M
2022-08-24 14.98 15.29 14.81 15.27 0.1M
2022-08-23 14.37 15.22 14.37 15.21 0.4M
2022-08-22 14.86 15.03 14.53 14.59 0.4M
2022-08-19 15.06 15.40 15.06 15.26 0.8M
2022-08-18 15.49 15.61 15.29 15.50 0.6M
2022-08-17 15.70 15.97 15.63 15.68 0.1M
2022-08-16 15.53 16.16 15.41 15.82 0.8M
2022-08-15 15.20 15.68 14.71 15.50 0.5M
2022-08-12 15.90 15.95 15.26 15.38 0.9M
2022-08-11 15.68 16.41 15.25 16.40 0.8M
2022-08-10 16.24 16.34 15.57 16.21 1.6M
2022-08-09 16.36 16.58 16.34 16.58 0.4M
2022-08-08 16.85 16.85 16.09 16.72 1.3M
2022-08-05 16.39 16.72 16.37 16.65 1.1M
2022-08-04 15.89 16.32 15.70 16.22 0.6M
2022-08-03 16.15 16.30 15.89 16.04 0.2M
2022-08-02 15.24 16.05 15.24 16.05 0.3M
2022-08-01 16.37 16.37 15.57 15.72 0.3M
2022-07-29 16.95 16.95 16.16 16.51 0.3M
2022-07-28 15.88 17.09 15.88 16.97 2.2M
2022-07-27 15.01 15.45 15.01 15.44 0.3M
2022-07-26 15.35 15.73 15.02 15.26 0.3M
2022-07-25 15.70 15.76 15.14 15.38 0.3M
2022-07-22 16.02 16.25 15.85 16.04 0.1M
2022-07-21 16.24 16.43 15.79 15.86 0.3M
2022-07-20 16.75 17.00 15.68 15.93 1.1M
2022-07-19 15.69 16.89 15.49 16.55 1.6M
2022-07-18 14.48 15.88 14.48 15.78 1.6M
2022-07-15 13.33 13.71 13.05 13.28 1.4M
2022-07-14 13.64 14.01 13.29 13.44 0.5M
2022-07-13 13.69 13.81 13.26 13.48 0.1M
2022-07-12 13.72 13.86 13.39 13.86 0.2M
2022-07-11 13.27 14.23 13.27 14.01 0.4M
2022-07-08 13.27 13.61 13.14 13.46 0.4M
2022-07-07 12.97 13.32 12.93 13.25 0.3M
2022-07-06 12.70 12.92 12.59 12.65 0.2M
2022-07-05 12.60 12.71 12.53 12.69 0.1M
2022-07-04 12.65 12.83 12.54 12.59 0.2M
2022-07-01 11.99 12.70 11.97 12.70 0.9M
2022-06-30 12.16 12.45 12.02 12.15 0.8M
2022-06-29 13.05 13.05 12.45 12.56 0.5M
2022-06-28 13.30 13.43 13.09 13.26 0.2M
2022-06-27 13.19 13.58 13.14 13.26 0.2M
2022-06-24 13.01 13.29 12.79 13.14 0.7M
2022-06-23 13.04 13.07 12.38 12.47 1.2M
2022-06-22 13.07 13.62 12.95 13.51 0.3M
2022-06-21 13.17 13.54 12.98 13.46 0.5M
2022-06-20 13.24 13.31 12.96 13.26 0.2M
2022-06-17 12.09 12.64 12.09 12.51 0.8M
2022-06-16 12.44 12.55 12.13 12.13 0.4M
2022-06-15 12.01 12.47 11.88 12.37 0.6M
2022-06-14 12.39 12.39 11.62 11.91 0.6M
2022-06-13 12.31 12.31 12.00 12.28 0.5M
2022-06-10 12.79 13.20 12.64 12.69 0.8M
2022-06-09 13.74 13.74 12.98 13.16 0.6M
2022-06-08 14.25 14.46 13.94 14.15 1.3M
2022-06-07 13.88 14.14 13.75 13.91 0.2M
2022-06-01 14.18 14.55 14.10 14.26 0.5M
2022-05-31 14.60 14.77 14.24 14.56 0.4M
2022-05-30 14.73 14.76 14.49 14.75 0.0M
2022-05-27 13.91 14.47 13.74 14.46 0.7M
2022-05-25 13.60 13.60 13.16 13.16 0.3M
2022-05-24 13.72 13.88 13.51 13.76 0.6M
2022-05-23 13.71 14.05 13.71 13.87 0.5M
2022-05-20 13.96 14.13 13.40 13.40 1.8M
2022-05-19 13.20 13.95 13.14 13.80 1.6M
2022-05-18 13.79 14.19 13.68 13.78 0.7M
2022-05-16 13.14 13.36 12.89 13.01 0.6M
2022-05-13 11.87 13.12 11.87 13.03 0.9M
2022-05-12 11.71 11.79 11.29 11.52 2.0M
2022-05-11 11.22 12.73 11.22 12.54 1.5M
2022-05-10 12.28 12.41 11.52 11.81 2.2M
2022-05-09 12.94 12.94 12.30 12.34 0.5M
2022-05-06 13.01 13.04 12.65 12.70 0.4M
2022-05-05 13.99 14.18 13.23 13.24 0.7M
2022-05-04 13.52 13.86 13.41 13.53 0.3M
2022-05-03 13.21 13.57 13.05 13.57 0.5M
2022-04-29 13.35 13.71 13.22 13.61 0.3M
2022-04-28 13.89 13.89 13.10 13.10 0.6M
2022-04-27 14.11 14.17 13.81 14.03 0.3M
2022-04-26 14.68 14.73 14.04 14.04 0.8M
2022-04-25 14.84 14.99 14.20 14.53 0.8M
2022-04-22 15.12 15.48 14.99 15.28 1.0M
2022-04-21 16.14 16.44 15.69 15.77 0.7M
2022-04-20 15.33 16.54 15.28 16.04 1.3M
2022-04-19 15.37 15.42 15.06 15.16 0.9M
2022-04-13 15.29 15.47 15.02 15.02 0.4M
2022-04-12 15.50 15.55 14.94 15.02 0.7M
2022-04-11 14.93 15.60 14.93 15.44 2.9M
2022-04-08 15.27 15.28 14.99 15.03 0.4M
2022-04-07 15.03 15.47 14.83 15.17 0.4M
2022-04-06 15.80 15.80 14.98 15.20 1.0M
2022-04-05 15.54 16.60 15.54 15.86 1.4M
2022-04-04 15.03 15.24 14.81 15.24 0.2M
2022-04-01 15.16 15.39 14.93 14.98 0.6M
2022-03-31 14.95 15.00 14.77 14.99 0.4M
2022-03-30 14.81 15.27 14.51 15.07 0.7M
2022-03-29 14.91 14.97 14.36 14.51 0.5M
2022-03-28 14.80 15.16 14.50 14.55 0.8M
2022-03-25 15.46 15.50 14.47 14.47 1.1M
2022-03-24 15.43 15.62 14.93 15.27 3.3M
2022-03-23 17.32 17.46 16.62 16.86 0.5M
2022-03-22 16.82 17.36 16.82 17.18 0.4M
2022-03-21 16.92 16.96 16.52 16.71 0.3M
2022-03-18 16.88 17.00 16.09 16.71 0.3M
2022-03-17 17.11 17.27 16.62 16.62 0.3M
2022-03-16 15.96 16.63 15.85 16.53 2.2M
2022-03-15 16.36 16.36 15.50 15.81 0.9M
2022-03-14 18.09 18.43 16.57 16.86 4.5M
2022-03-11 18.00 18.34 17.78 17.85 0.7M
2022-03-10 17.72 18.45 17.30 17.53 1.3M
2022-03-09 17.98 18.75 16.90 18.03 4.2M
2022-03-08 14.76 16.35 14.76 16.35 1.0M
2022-03-07 13.12 14.59 12.69 14.43 1.3M
2022-03-04 14.46 14.66 13.52 13.59 0.8M
2022-03-03 15.25 15.29 14.68 14.68 0.6M
2022-03-02 14.58 15.52 14.48 15.37 1.6M
2022-03-01 16.19 16.19 14.06 14.92 2.3M
2022-02-28 13.75 15.94 13.72 15.77 1.4M
2022-02-25 12.29 13.70 12.26 13.26 1.6M
2022-02-24 11.96 12.38 10.71 12.26 2.0M
2022-02-23 11.82 12.02 11.66 11.83 0.4M
2022-02-22 11.45 12.14 11.43 11.89 0.6M
2022-02-21 12.26 12.28 12.02 12.15 2.6M
2022-02-18 12.78 13.07 12.69 12.88 1.2M
2022-02-17 12.53 13.16 12.53 13.11 0.6M
2022-02-16 12.63 13.12 12.41 12.41 4.6M
2022-02-15 12.14 12.68 12.13 12.51 0.6M
2022-02-14 12.04 12.19 11.72 12.17 4.5M
2022-02-11 12.56 13.07 12.55 12.76 1.8M
2022-02-10 13.35 13.35 12.47 12.77 5.3M
2022-02-09 12.52 13.22 12.51 13.09 1.5M
2022-02-08 12.61 12.70 12.39 12.39 1.0M
2022-02-07 12.65 12.95 12.33 12.86 0.7M
2022-02-04 12.38 12.63 12.08 12.49 1.5M
2022-02-03 12.22 12.38 11.81 11.82 1.1M
2022-02-02 12.18 12.70 12.16 12.54 0.3M
2022-02-01 12.51 12.51 12.00 12.04 0.5M
2022-01-31 11.76 11.85 11.41 11.78 0.3M
2022-01-28 11.42 11.42 10.52 11.28 3.4M
2022-01-27 11.46 11.78 11.44 11.44 0.9M
2022-01-26 11.43 11.95 11.43 11.88 1.5M
2022-01-25 12.06 12.09 10.79 10.97 0.8M
2022-01-24 12.73 12.73 11.83 12.21 0.9M
2022-01-21 13.03 13.12 12.89 13.02 0.8M
2022-01-20 13.13 13.45 12.94 13.26 0.5M
2022-01-19 12.50 12.88 12.48 12.74 0.7M
2022-01-18 13.67 13.69 12.94 13.40 0.1M
2022-01-17 13.79 13.98 13.78 13.96 0.0M
2022-01-14 13.84 13.88 13.54 13.68 0.1M
2022-01-13 13.96 14.04 13.93 13.95 0.1M
2022-01-12 14.10 14.13 13.88 14.05 0.5M
2022-01-11 14.27 14.27 13.95 14.02 0.4M
2022-01-10 14.21 14.21 13.81 13.85 1.2M
2022-01-07 14.48 14.57 14.12 14.27 1.9M
2022-01-06 14.61 14.61 14.41 14.43 2.1M
2022-01-05 15.50 15.69 15.48 15.48 3.0M
2022-01-04 16.25 16.25 15.82 16.21 0.0M