Nnit AS

NNIT
🏛️ イギリス →
58.20
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 58.70 58.70 58.20 58.20 0.0M
2025-09-25 59.35 59.35 59.35 59.35 0.0M
2025-09-24 59.35 59.35 59.35 59.35 0.0M
2025-09-23 60.20 60.20 58.20 58.20 0.0M
2025-09-22 60.40 60.40 60.30 60.30 0.0M
2025-09-19 60.60 60.60 60.60 60.60 0.0M
2025-09-18 60.60 60.10 59.75 60.10 0.0M
2025-09-17 59.05 60.80 59.10 59.35 0.0M
2025-09-16 59.05 58.65 58.65 59.05 0.0M
2025-09-15 59.65 59.75 59.65 59.75 0.0M
2025-09-14 59.65 60.70 60.70 60.70 0.0M
2025-09-12 60.80 60.80 60.70 60.70 0.0M
2025-09-11 62.00 62.00 61.25 61.25 0.0M
2025-09-10 62.10 62.10 62.10 62.10 0.0M
2025-09-09 62.80 62.80 62.80 62.80 0.0M
2025-09-08 63.45 63.75 63.45 63.75 0.0M
2025-09-07 63.45 62.10 62.10 62.10 0.0M
2025-09-05 62.10 62.10 62.10 62.10 0.0M
2025-09-04 61.65 61.65 61.35 61.35 0.0M
2025-09-03 62.90 62.60 62.60 60.80 0.0M
2025-09-02 63.15 63.15 62.60 62.60 0.0M
2025-09-01 61.55 62.00 61.55 62.00 0.0M
2025-08-29 61.55 61.55 61.35 61.35 0.0M
2025-08-28 60.30 60.30 60.30 60.30 0.0M
2025-08-27 61.15 61.20 61.20 61.45 0.0M
2025-08-26 62.10 62.10 62.10 62.10 0.0M
2025-08-22 62.60 62.60 62.40 62.40 0.0M
2025-08-21 63.45 63.45 63.35 63.35 0.0M
2025-08-20 63.65 63.65 63.65 63.65 0.0M
2025-08-19 63.05 63.05 63.05 63.05 0.0M
2025-08-18 62.70 62.70 62.70 62.70 0.0M
2025-08-15 63.05 63.05 63.05 63.15 0.0M
2025-08-14 62.90 62.90 62.90 62.90 0.0M
2025-08-13 62.20 62.20 62.20 62.20 0.0M
2025-08-12 62.50 62.60 62.50 62.60 0.0M
2025-08-11 65.15 62.70 62.70 61.65 0.0M
2025-08-08 64.30 64.90 64.90 64.70 0.0M
2025-08-07 64.30 64.80 64.30 64.80 0.0M
2025-08-06 65.55 66.60 65.70 65.65 0.0M
2025-08-05 65.25 65.80 65.10 65.45 0.0M
2025-08-04 66.60 66.60 66.20 66.20 0.0M
2025-08-03 66.60 66.60 66.60 66.60 0.0M
2025-08-01 66.70 66.70 66.60 66.60 0.0M
2025-07-31 66.20 65.70 65.70 66.30 0.0M
2025-07-30 68.40 68.40 66.30 66.30 0.0M
2025-07-29 69.35 69.10 68.05 69.05 0.0M
2025-07-28 69.85 70.20 69.85 70.20 0.0M
2025-07-27 69.85 68.40 68.40 68.40 0.0M
2025-07-25 68.40 68.40 68.40 68.40 0.0M
2025-07-24 67.35 68.00 67.35 68.00 0.0M
2025-07-23 68.20 68.20 68.10 68.10 0.0M
2025-07-22 68.00 68.00 67.35 67.35 0.0M
2025-07-21 68.60 68.60 68.35 68.00 0.0M
2025-07-20 68.60 69.25 69.25 69.25 0.0M
2025-07-18 69.25 69.25 69.25 69.25 0.0M
2025-07-17 70.10 69.60 69.60 70.10 0.0M
2025-07-16 68.70 69.80 69.40 69.05 0.0M
2025-07-15 68.30 68.40 68.30 68.40 0.0M
2025-07-14 69.45 69.50 69.30 69.25 0.0M
2025-07-11 70.00 69.90 69.70 70.00 0.0M
2025-07-10 69.05 70.50 70.00 69.35 0.0M
2025-07-09 68.40 68.90 68.30 68.50 0.0M
2025-07-08 69.15 69.10 69.10 69.05 0.0M
2025-07-07 68.30 67.90 67.90 67.85 0.0M
2025-07-05 68.30 68.70 68.70 68.70 0.0M
2025-07-04 68.90 68.90 68.70 68.70 0.0M
2025-07-03 67.65 67.85 67.65 67.85 0.0M
2025-07-02 66.30 66.90 66.30 66.90 0.0M
2025-07-01 66.20 67.15 66.20 67.15 0.0M
2025-06-30 70.20 70.20 65.75 65.75 0.0M
2025-06-27 67.55 67.55 67.45 67.45 0.0M
2025-06-26 67.45 68.30 67.45 68.30 0.0M
2025-06-25 68.50 68.50 68.50 68.50 0.0M
2025-06-24 66.80 66.80 66.80 66.80 0.0M
2025-06-23 68.90 68.90 68.20 68.20 0.0M
2025-06-20 70.00 68.45 68.45 68.50 0.0M
2025-06-19 69.25 70.00 70.00 69.55 0.0M
2025-06-18 67.05 69.25 67.05 69.25 0.0M
2025-06-17 70.00 70.00 67.55 67.55 0.0M
2025-06-16 71.55 71.55 71.25 71.25 0.0M
2025-06-15 71.55 71.45 71.45 71.45 0.0M
2025-06-13 71.45 71.45 71.45 71.45 0.0M
2025-06-12 72.40 72.20 72.20 72.40 0.0M
2025-06-11 71.25 71.80 71.80 70.70 0.0M
2025-06-10 69.45 71.30 70.90 70.00 0.0M
2025-06-09 69.15 69.15 69.15 69.15 0.0M
2025-06-06 69.05 70.00 69.70 69.15 0.0M
2025-06-05 69.15 69.15 69.15 69.15 0.0M
2025-06-04 68.30 69.15 68.30 69.15 0.0M
2025-06-03 70.00 70.00 70.00 70.00 0.0M
2025-06-02 68.20 69.10 68.50 68.00 0.0M
2025-05-30 70.20 70.20 70.20 70.20 0.0M
2025-05-29 70.20 70.20 70.20 70.20 0.0M
2025-05-28 70.40 70.70 69.80 70.20 0.0M
2025-05-27 69.85 69.85 69.85 69.85 0.0M
2025-05-26 70.15 70.15 70.15 70.15 0.0M
2025-05-23 72.50 71.20 71.20 71.85 0.0M
2025-05-22 73.35 73.35 73.05 73.05 0.0M
2025-05-21 74.10 74.10 74.00 74.00 0.0M
2025-05-20 74.00 74.00 73.75 73.75 0.0M
2025-05-19 76.00 76.00 72.70 72.70 0.0M
2025-05-16 74.50 75.40 75.40 74.20 0.0M
2025-05-15 70.20 75.15 70.20 75.15 0.0M
2025-05-14 67.65 70.00 67.65 70.00 0.0M
2025-05-13 67.45 67.55 67.45 67.55 0.0M
2025-05-12 67.65 66.70 66.70 67.45 0.0M
2025-05-09 64.90 67.50 66.45 66.00 0.0M
2025-05-08 67.65 67.65 67.25 67.25 0.0M
2025-05-07 68.10 68.30 68.10 68.30 0.0M
2025-05-06 67.45 67.45 67.45 67.45 0.0M
2025-05-05 69.10 69.10 69.10 69.10 0.0M
2025-05-02 72.00 72.40 72.00 72.40 0.0M
2025-05-01 70.50 72.00 70.50 72.00 0.0M
2025-04-30 70.50 71.25 70.50 71.25 0.0M
2025-04-29 67.75 69.60 68.20 69.55 0.0M
2025-04-28 67.15 67.55 67.15 67.55 0.0M
2025-04-25 67.25 67.50 67.50 67.05 0.0M
2025-04-24 66.70 67.70 67.70 67.25 0.0M
2025-04-23 66.30 67.85 66.30 67.85 0.0M
2025-04-22 66.80 66.00 65.00 66.20 0.0M
2025-04-17 67.25 67.25 67.25 67.25 0.0M
2025-04-16 66.00 67.25 66.00 67.25 0.0M
2025-04-15 66.90 67.85 66.90 67.85 0.0M
2025-04-14 67.25 67.25 67.25 67.25 0.0M
2025-04-11 63.45 65.45 63.45 65.45 0.0M
2025-04-10 65.55 65.55 64.60 64.60 0.0M
2025-04-09 68.80 68.80 64.20 64.20 0.0M
2025-04-08 67.15 68.60 67.15 68.60 0.0M
2025-04-07 61.15 66.40 61.15 66.40 0.0M
2025-04-04 69.05 69.05 64.60 64.60 0.0M
2025-04-03 67.65 68.00 67.65 68.00 0.0M
2025-04-02 67.65 68.60 66.70 66.70 0.0M
2025-04-01 68.40 68.50 68.40 68.50 0.0M
2025-03-31 70.00 70.00 69.05 69.05 0.0M
2025-03-28 71.55 71.55 70.80 70.80 0.0M
2025-03-27 73.25 71.90 71.90 71.35 0.0M
2025-03-26 73.65 73.85 73.65 73.85 0.0M
2025-03-25 73.35 73.65 73.35 73.65 0.0M
2025-03-24 73.85 73.85 73.55 73.55 0.0M
2025-03-21 74.20 74.20 74.00 74.00 0.0M
2025-03-20 74.90 74.90 74.60 74.60 0.0M
2025-03-19 75.45 75.45 74.80 74.80 0.0M
2025-03-18 74.40 75.05 74.40 75.05 0.0M
2025-03-17 73.35 73.35 73.35 73.35 0.0M
2025-03-14 73.25 73.25 73.05 73.05 0.0M
2025-03-13 75.25 75.25 73.45 73.45 0.0M
2025-03-12 73.45 73.45 73.15 73.15 0.0M
2025-03-11 75.05 75.05 74.20 74.20 0.0M
2025-03-10 75.65 77.05 75.65 77.05 0.0M
2025-03-07 76.40 76.40 76.20 76.20 0.0M
2025-03-06 79.05 79.05 75.75 75.75 0.0M
2025-03-05 77.25 78.10 77.25 78.10 0.0M
2025-03-04 79.35 79.35 78.90 78.90 0.0M
2025-03-03 81.35 81.35 81.15 81.15 0.0M
2025-02-28 81.85 81.85 80.80 80.80 0.0M
2025-02-27 82.50 81.70 81.70 83.05 0.0M
2025-02-26 82.30 82.50 82.30 82.50 0.0M
2025-02-25 82.40 83.50 83.50 82.70 0.0M
2025-02-24 81.25 82.00 81.25 82.00 0.0M
2025-02-21 81.25 81.65 81.25 81.65 0.0M
2025-02-20 80.70 80.70 80.40 80.40 0.0M
2025-02-19 81.65 81.00 81.00 82.30 0.0M
2025-02-18 83.65 81.40 81.40 82.90 0.0M
2025-02-17 82.20 82.20 81.85 81.85 0.0M
2025-02-14 78.90 81.55 78.90 81.55 0.0M
2025-02-13 78.20 78.50 78.10 78.70 0.0M
2025-02-12 76.90 78.40 76.60 78.60 0.0M
2025-02-11 89.65 89.65 87.75 87.75 0.0M
2025-02-10 90.60 90.60 90.30 90.30 0.0M
2025-02-07 90.40 89.10 89.10 89.45 0.0M
2025-02-06 91.55 91.55 90.70 90.70 0.0M
2025-02-05 91.65 91.65 91.65 91.65 0.0M
2025-02-04 91.45 91.45 91.35 91.35 0.0M
2025-02-03 92.80 92.80 92.00 92.00 0.0M
2025-01-31 93.35 93.35 93.35 93.35 0.0M
2025-01-30 94.10 94.10 94.10 94.10 0.0M
2025-01-29 95.45 95.45 95.45 95.45 0.0M
2025-01-28 97.75 97.75 97.75 97.75 0.0M
2025-01-27 97.20 97.20 95.65 95.65 0.0M
2025-01-24 94.40 97.15 94.40 97.15 0.0M
2025-01-23 93.25 93.25 93.25 93.25 0.0M
2025-01-22 94.70 94.70 94.70 94.70 0.0M
2025-01-21 93.85 93.85 93.05 93.05 0.0M
2025-01-20 94.00 94.00 93.25 93.25 0.0M
2025-01-17 94.40 94.40 94.10 94.10 0.0M
2025-01-16 95.15 95.15 95.15 95.15 0.0M
2025-01-15 93.85 93.85 93.85 93.85 0.0M
2025-01-14 94.80 94.80 93.75 93.75 0.0M
2025-01-13 96.00 93.90 93.90 95.45 0.0M
2025-01-10 94.70 95.40 95.40 94.40 0.0M
2025-01-09 95.15 95.15 94.30 94.30 0.0M
2025-01-08 98.10 98.10 97.00 97.00 0.0M
2025-01-07 98.35 98.35 97.75 97.75 0.0M
2025-01-06 98.30 98.55 98.30 98.55 0.0M
2025-01-03 98.30 98.30 97.35 97.35 0.0M
2025-01-02 96.00 98.30 96.00 98.30 0.0M