Nio A ADR

NIO
🏛️ イギリス →
7.09
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
2024-12-31 4.38 4.56 4.37 4.38 0.8M
2024-12-30 4.44 4.53 4.33 4.44 0.5M
2024-12-27 4.50 4.70 4.49 4.50 0.6M
2024-12-26 4.71 4.83 4.57 4.71 0.5M
2024-12-24 4.61 4.68 4.50 4.61 0.6M
2024-12-23 4.49 4.56 4.46 4.49 0.4M
2024-12-20 4.49 4.67 4.42 4.49 0.5M
2024-12-19 4.41 4.51 4.38 4.41 0.3M
2024-12-18 4.47 4.62 4.46 4.47 1.1M
2024-12-17 4.58 4.62 4.39 4.58 0.8M
2024-12-16 4.46 4.57 4.43 4.46 0.7M
2024-12-13 4.48 4.58 4.45 4.48 0.4M
2024-12-12 4.61 4.83 4.49 4.61 0.6M
2024-12-11 4.64 4.86 4.57 4.64 0.6M
2024-12-10 4.79 5.43 4.78 4.79 0.9M
2024-12-09 5.29 5.36 4.58 5.29 2.4M
2024-12-06 4.58 4.71 4.57 4.58 0.9M
2024-12-05 4.67 4.77 4.63 4.67 0.5M
2024-12-04 4.61 4.78 4.55 4.61 0.5M
2024-12-03 4.65 4.82 4.40 4.65 1.2M
2024-12-02 4.38 4.61 4.38 4.38 0.6M
2024-11-29 4.48 4.53 4.36 4.48 0.7M
2024-11-27 4.36 4.52 4.28 4.36 0.9M
2024-11-26 4.37 4.64 4.32 4.37 1.5M
2024-11-25 4.76 4.90 4.64 4.76 0.9M
2024-11-22 4.85 4.87 4.58 4.85 1.1M
2024-11-21 4.71 4.80 4.50 4.71 0.7M
2024-11-20 4.67 4.84 4.31 4.67 2.7M
2024-11-19 4.58 4.85 4.48 4.58 1.2M
2024-11-18 4.70 4.75 4.55 4.70 1.5M
2024-11-15 4.48 4.53 4.36 4.48 0.7M
2024-11-14 4.46 4.65 4.45 4.46 0.8M
2024-11-13 4.61 4.74 4.52 4.61 0.6M
2024-11-12 4.59 5.09 4.58 4.59 1.1M
2024-11-11 5.02 5.22 5.00 5.02 0.9M
2024-11-08 5.06 5.49 5.02 5.06 0.8M
2024-11-07 5.32 5.35 5.00 5.32 1.0M
2024-11-06 5.02 5.29 4.86 5.02 1.0M
2024-11-05 5.28 5.39 5.18 5.28 0.5M
2024-11-04 5.16 5.30 5.12 5.16 0.5M
2024-11-01 5.05 5.24 5.00 5.05 0.6M
2024-10-31 5.09 5.40 5.05 5.09 0.7M
2024-10-30 5.40 5.71 5.30 5.40 0.8M
2024-10-29 5.64 6.18 5.60 5.64 1.6M
2024-10-28 5.81 6.03 5.25 5.81 2.5M
2024-10-25 5.21 5.35 5.02 5.21 1.1M
2024-10-24 5.02 5.20 4.96 5.02 1.0M
2024-10-23 5.17 5.33 5.15 5.17 0.4M
2024-10-22 5.24 5.35 5.14 5.24 0.7M
2024-10-21 5.09 5.29 5.06 5.09 0.9M
2024-10-18 5.24 5.54 5.04 5.24 1.3M
2024-10-17 5.13 5.62 5.12 5.13 1.2M
2024-10-16 5.58 5.75 5.48 5.58 0.6M
2024-10-15 5.74 5.87 5.40 5.74 0.9M
2024-10-14 5.84 6.26 5.76 5.84 1.2M
2024-10-11 6.26 6.29 6.03 6.26 0.6M
2024-10-10 6.28 6.35 6.13 6.28 0.4M
2024-10-09 6.34 6.45 5.79 6.34 1.0M
2024-10-08 6.32 6.90 5.80 6.32 1.3M
2024-10-07 6.73 7.22 6.56 6.73 1.3M
2024-10-04 6.68 7.05 6.40 6.68 1.8M
2024-10-03 6.78 7.27 6.68 6.78 1.2M
2024-10-02 7.10 7.71 6.82 7.10 2.1M
2024-10-01 6.85 7.07 6.44 6.85 1.7M
2024-09-30 6.87 7.76 6.82 6.87 3.6M
2024-09-27 6.49 6.66 5.87 6.49 3.7M
2024-09-26 5.75 6.20 5.69 5.75 1.9M
2024-09-25 5.73 5.92 5.57 5.73 1.3M
2024-09-24 5.82 5.89 5.31 5.82 1.7M
2024-09-23 5.37 5.55 5.05 5.37 0.9M
2024-09-20 5.24 5.54 5.21 5.24 0.6M
2024-09-19 5.35 5.39 4.97 5.35 1.2M
2024-09-18 5.11 5.48 5.05 5.11 1.1M
2024-09-17 5.42 5.70 5.30 5.42 0.7M
2024-09-16 5.42 5.55 5.38 5.42 0.0M
2024-09-13 5.52 5.55 5.20 5.52 0.5M
2024-09-12 5.25 5.56 5.10 5.25 1.0M
2024-09-11 5.59 5.60 5.43 5.59 0.7M
2024-09-10 5.41 5.60 5.32 5.41 1.1M
2024-09-09 5.51 5.61 4.76 5.51 1.9M
2024-09-06 5.04 5.18 4.80 5.04 1.9M
2024-09-05 4.74 4.76 4.14 4.74 1.8M
2024-09-04 4.26 4.29 4.08 4.26 0.6M
2024-09-03 4.14 4.18 3.96 4.14 0.4M
2024-08-30 4.08 4.29 3.95 4.08 0.7M
2024-08-29 3.96 3.97 3.72 3.96 0.8M
2024-08-28 3.70 4.03 3.68 3.70 1.1M
2024-08-27 4.00 4.17 3.96 4.00 0.2M
2024-08-26 4.00 4.12 3.98 4.00 0.3M
2024-08-23 4.11 4.13 3.96 4.11 0.3M
2024-08-22 4.02 4.05 3.92 4.02 0.3M
2024-08-21 3.96 3.98 3.83 3.96 0.7M
2024-08-20 3.86 4.16 3.83 3.86 0.5M
2024-08-19 4.05 4.10 4.00 4.05 0.3M
2024-08-16 3.95 4.23 3.83 3.95 0.4M
2024-08-15 3.79 3.87 3.31 3.79 0.7M
2024-08-14 3.73 3.92 3.72 3.73 0.3M
2024-08-13 3.87 3.90 2.92 3.87 0.3M
2024-08-12 3.81 3.83 3.74 3.81 0.2M
2024-08-09 3.82 3.90 3.75 3.82 0.5M
2024-08-08 3.80 4.68 3.62 3.80 0.5M
2024-08-07 3.69 3.91 3.69 3.69 0.4M
2024-08-06 3.82 3.96 3.78 3.82 0.6M
2024-08-05 3.82 4.01 3.64 3.82 0.9M
2024-08-02 4.11 4.23 3.91 4.11 0.6M
2024-08-01 4.02 4.48 4.01 4.02 1.4M
2024-07-31 4.48 4.61 4.40 4.48 0.5M
2024-07-30 4.37 4.42 4.30 4.37 0.3M
2024-07-29 4.35 4.56 4.30 4.35 1.4M
2024-07-26 4.39 4.42 4.24 4.39 0.4M
2024-07-25 4.37 4.44 4.25 4.37 0.4M
2024-07-24 4.33 4.55 4.31 4.33 0.6M
2024-07-23 4.48 4.67 4.47 4.48 0.4M
2024-07-22 4.66 4.69 4.48 4.66 0.3M
2024-07-19 4.47 4.56 4.41 4.47 0.3M
2024-07-18 4.58 4.71 4.58 4.58 0.4M
2024-07-17 4.68 4.89 4.55 4.68 0.8M
2024-07-16 4.88 4.90 4.60 4.88 0.9M
2024-07-15 4.66 4.81 4.53 4.66 1.3M
2024-07-12 4.87 4.88 4.69 4.87 0.7M
2024-07-11 4.63 4.80 4.60 4.63 0.8M
2024-07-10 4.50 4.72 4.50 4.71 0.8M
2024-07-09 4.51 4.54 4.43 4.47 0.4M
2024-07-08 4.61 4.61 4.45 4.53 0.5M
2024-07-05 4.86 4.82 4.41 4.56 0.9M
2024-07-03 4.54 5.01 4.58 4.92 1.2M
2024-07-02 4.48 4.53 4.38 4.46 0.6M
2024-07-01 4.25 4.45 4.18 4.37 0.7M
2024-06-28 4.39 4.39 4.24 4.26 0.4M
2024-06-27 4.53 4.53 4.38 4.39 0.3M
2024-06-26 4.46 4.64 4.35 4.62 0.7M
2024-06-25 4.40 4.43 4.34 4.35 0.2M
2024-06-24 4.31 4.53 4.28 4.47 0.4M
2024-06-21 4.32 4.34 4.25 4.28 0.8M
2024-06-20 4.39 4.44 4.28 4.29 0.2M
2024-06-18 4.42 4.43 4.32 4.42 0.2M
2024-06-17 4.43 4.43 4.24 4.37 0.3M
2024-06-14 4.43 4.43 4.30 4.33 0.1M
2024-06-13 4.47 4.61 4.45 4.47 0.2M
2024-06-12 4.40 4.50 4.25 4.47 0.5M
2024-06-11 4.76 4.79 4.41 4.46 0.5M
2024-06-10 4.84 4.85 4.67 4.76 0.4M
2024-06-07 4.91 4.96 4.80 4.87 0.3M
2024-06-06 5.27 5.35 4.75 4.93 0.9M
2024-06-05 5.30 5.35 5.15 5.21 0.3M
2024-06-04 5.31 5.33 5.24 5.25 0.1M
2024-06-03 5.42 5.60 5.19 5.27 0.6M
2024-05-31 5.23 5.47 5.20 5.33 0.2M
2024-05-30 4.85 5.19 4.85 5.17 0.4M
2024-05-29 4.89 5.00 4.82 4.91 0.4M
2024-05-28 5.00 5.04 4.83 4.96 0.8M
2024-05-24 4.76 4.91 4.75 4.81 0.2M
2024-05-23 5.10 5.17 4.72 4.78 1.3M
2024-05-22 5.30 5.35 5.15 5.26 0.3M
2024-05-21 5.07 5.53 5.06 5.20 0.6M
2024-05-20 5.35 5.35 5.11 5.15 0.4M
2024-05-17 5.29 5.38 5.05 5.32 0.5M
2024-05-16 5.35 5.46 5.23 5.27 0.3M
2024-05-15 5.86 6.10 5.22 5.27 1.4M
2024-05-14 5.42 5.75 5.41 5.72 0.5M
2024-05-13 5.15 5.65 5.15 5.37 0.8M
2024-05-10 5.27 5.34 5.04 5.11 0.3M
2024-05-09 5.34 5.40 5.23 5.33 0.2M
2024-05-08 5.43 5.42 5.11 5.24 0.8M
2024-05-07 5.43 5.82 5.41 5.57 0.5M
2024-05-06 5.43 6.02 5.58 5.64 1.1M
2024-05-03 5.43 5.56 5.33 5.45 0.6M
2024-05-02 5.53 5.60 5.17 5.44 1.3M
2024-05-01 4.71 5.25 4.70 5.23 1.8M
2024-04-30 4.61 4.82 4.52 4.62 0.5M
2024-04-29 4.61 4.70 4.47 4.48 0.7M
2024-04-26 4.12 4.51 4.38 4.48 0.5M
2024-04-25 4.12 4.13 4.00 4.08 0.2M
2024-04-24 3.80 4.21 4.09 4.15 0.4M
2024-04-23 3.80 4.12 3.98 4.02 0.3M
2024-04-22 3.80 3.88 3.61 3.87 0.4M
2024-04-19 3.80 3.91 3.85 3.85 0.2M
2024-04-18 3.80 4.09 3.85 4.06 0.3M
2024-04-17 3.80 3.95 3.79 3.88 0.3M
2024-04-16 3.91 3.83 3.70 3.82 0.7M
2024-04-15 3.76 4.21 3.76 3.76 0.0M
2024-04-12 4.75 4.41 4.11 4.15 0.8M
2024-04-11 4.75 4.61 4.43 4.45 0.3M
2024-04-10 4.75 4.80 4.54 4.60 0.3M
2024-04-09 4.40 4.79 4.42 4.63 0.8M
2024-04-08 4.49 4.52 4.39 4.47 3.1M
2024-04-05 4.49 4.55 4.44 4.46 0.0M
2024-04-04 4.50 4.75 4.50 4.64 0.6M
2024-04-03 5.93 4.51 4.36 4.46 0.0M
2024-04-02 5.93 4.63 4.36 4.54 0.5M
2024-03-28 5.93 4.76 4.56 4.61 0.6M
2024-03-27 5.93 4.75 4.45 4.63 1.1M
2024-03-26 5.93 4.96 4.77 4.88 0.6M
2024-03-25 5.93 5.07 4.85 4.98 0.7M
2024-03-22 5.93 5.00 4.81 4.89 0.7M
2024-03-21 5.93 5.15 4.96 5.05 0.8M
2024-03-20 5.93 5.25 5.04 5.10 0.8M
2024-03-19 5.93 5.55 5.13 5.24 1.1M
2024-03-18 5.93 5.85 5.58 5.59 0.7M
2024-03-15 5.93 5.70 5.58 5.60 0.6M
2024-03-14 5.93 5.90 5.61 5.66 0.5M
2024-03-13 5.72 6.25 6.07 6.07 0.4M
2024-03-12 5.72 6.30 6.10 6.23 0.5M
2024-03-11 5.72 6.23 5.86 6.12 0.0M
2024-03-08 5.72 5.90 5.65 5.69 0.3M
2024-03-07 5.72 5.75 5.48 5.59 0.4M
2024-03-06 5.72 5.84 5.35 5.80 0.7M
2024-03-05 5.72 5.59 4.80 5.43 1.7M
2024-03-04 5.72 5.70 5.34 5.40 1.0M
2024-03-01 5.72 5.90 5.68 5.81 0.5M
2024-02-29 6.12 5.79 5.52 5.59 0.6M
2024-02-28 6.12 5.65 5.39 5.49 0.0M
2024-02-27 6.12 5.93 5.72 5.78 0.8M
2024-02-26 6.12 5.77 5.44 5.57 0.9M
2024-02-23 6.12 5.86 5.37 5.43 0.1M
2024-02-22 6.12 6.10 5.71 5.76 0.7M
2024-02-21 6.12 6.17 5.90 6.04 0.4M
2024-02-20 6.12 6.12 5.79 5.91 0.6M
2024-02-16 6.12 6.34 6.09 6.15 0.6M
2024-02-15 6.12 6.29 6.04 6.11 0.9M
2024-02-14 6.12 6.00 5.70 5.90 0.7M
2024-02-13 6.12 6.14 5.76 5.80 0.5M
2024-02-12 5.91 6.27 5.80 6.12 1.4M
2024-02-09 5.54 5.88 5.75 5.80 0.3M
2024-02-08 5.54 5.84 5.72 5.81 0.6M
2024-02-07 5.54 6.04 5.74 5.95 0.4M
2024-02-06 5.54 5.92 5.60 5.90 0.7M
2024-02-05 5.54 5.60 5.30 5.42 0.7M
2024-02-02 5.65 5.75 5.43 5.51 0.5M
2024-02-01 5.65 5.91 5.54 5.62 0.8M
2024-01-31 6.09 5.82 5.44 5.77 0.7M
2024-01-30 6.09 6.08 5.86 5.90 0.6M
2024-01-29 6.12 6.18 5.95 6.09 0.4M
2024-01-26 5.97 6.14 5.93 6.07 0.4M
2024-01-25 5.98 6.02 5.83 5.99 0.6M
2024-01-24 6.00 6.56 6.13 6.19 0.8M
2024-01-23 6.00 6.86 6.10 6.29 1.2M
2024-01-22 6.00 6.17 5.78 5.92 0.8M
2024-01-19 6.32 6.29 5.94 6.01 1.0M
2024-01-18 6.25 6.56 6.25 6.34 0.8M
2024-01-17 7.41 6.42 6.11 6.39 0.7M
2024-01-16 7.41 7.07 6.61 6.70 1.8M
2024-01-12 7.41 7.51 7.20 7.22 0.5M
2024-01-11 37.79 7.66 7.33 7.35 0.7M
2024-01-10 37.79 7.57 7.37 7.38 0.6M