Nutanix

NTNX
🏛️ ドイツ →
63.52
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
2021-12-30 28.42 28.87 28.42 28.54 0.0M
2021-12-29 28.94 28.94 28.36 28.46 0.0M
2021-12-28 29.28 29.37 28.58 28.58 0.0M
2021-12-27 28.52 29.26 28.52 29.19 0.0M
2021-12-23 28.46 28.99 28.46 28.75 0.0M
2021-12-22 28.23 28.76 28.23 28.43 0.0M
2021-12-21 27.07 28.18 26.64 28.18 0.0M
2021-12-20 26.94 26.94 25.96 26.49 0.0M
2021-12-17 26.69 27.20 25.85 27.10 0.0M
2021-12-16 28.83 29.23 26.89 27.15 0.0M
2021-12-15 27.91 28.82 27.62 28.82 0.0M
2021-12-14 28.59 28.60 28.11 28.11 0.0M
2021-12-13 28.97 29.32 28.65 28.72 0.0M
2021-12-10 29.77 29.78 28.96 29.11 0.0M
2021-12-09 30.23 30.53 30.17 30.53 0.0M
2021-12-08 30.07 30.42 30.00 30.22 0.0M
2021-12-07 29.90 29.99 29.19 29.19 0.0M
2021-12-06 28.81 28.92 27.95 28.92 0.0M
2021-12-03 29.13 29.45 27.80 28.11 0.0M
2021-12-02 28.63 28.96 27.73 28.96 0.0M
2021-12-01 29.95 30.16 28.55 28.60 0.0M
2021-11-30 30.25 31.03 28.97 29.24 0.0M
2021-11-29 30.59 31.02 30.44 30.87 0.0M
2021-11-26 30.53 30.96 30.07 30.07 0.0M
2021-11-25 31.49 31.49 31.16 31.49 0.0M
2021-11-24 30.65 31.50 29.73 31.43 0.0M
2021-11-23 29.45 29.78 28.30 28.79 0.0M
2021-11-22 30.51 30.75 29.08 29.55 0.0M
2021-11-19 30.64 31.10 30.05 30.20 0.0M
2021-11-18 31.35 31.40 30.59 30.66 0.0M
2021-11-17 31.20 32.02 31.09 31.12 0.0M
2021-11-16 30.72 30.73 30.52 30.70 0.0M
2021-11-15 30.28 30.51 30.28 30.33 0.0M
2021-11-12 30.69 30.70 30.17 30.38 0.0M
2021-11-11 30.02 30.41 29.95 30.29 0.0M
2021-11-10 31.05 31.15 29.72 29.96 0.0M
2021-11-09 30.60 31.04 30.60 30.81 0.0M
2021-11-08 30.86 31.27 30.52 30.96 0.0M
2021-11-05 31.15 31.16 30.70 30.80 0.0M
2021-11-04 31.69 31.75 30.85 30.95 0.0M
2021-11-03 30.54 31.31 30.52 31.31 0.0M
2021-11-02 30.11 30.37 30.09 30.37 0.0M
2021-11-01 29.96 30.36 29.66 30.36 0.0M
2021-10-29 29.04 29.80 29.01 29.65 0.0M
2021-10-28 29.17 29.68 29.17 29.34 0.0M
2021-10-27 29.58 29.93 29.24 29.45 0.0M
2021-10-26 30.68 30.93 29.52 29.69 0.0M
2021-10-25 30.95 31.35 30.61 30.61 0.0M
2021-10-22 31.54 31.77 31.09 31.09 0.0M
2021-10-21 30.90 31.88 30.90 31.88 0.0M
2021-10-20 31.02 31.40 30.81 30.81 0.0M
2021-10-19 30.15 31.64 30.15 31.39 0.0M
2021-10-18 30.08 30.51 29.99 30.42 0.0M
2021-10-15 30.96 30.96 30.20 30.20 0.0M
2021-10-14 30.85 31.30 30.67 30.87 0.0M
2021-10-13 30.22 30.83 30.22 30.65 0.0M
2021-10-12 29.64 30.66 29.64 30.43 0.0M
2021-10-11 30.25 30.61 29.95 30.44 0.0M
2021-10-08 31.68 32.10 30.85 30.85 0.0M
2021-10-07 33.50 33.50 31.64 31.64 0.0M
2021-10-06 32.25 32.91 31.94 32.91 0.0M
2021-10-05 32.17 32.75 32.17 32.48 0.0M
2021-10-04 33.59 33.59 31.98 32.28 0.0M
2021-10-01 32.97 33.58 32.90 33.58 0.0M
2021-09-30 32.66 32.95 32.40 32.76 0.0M
2021-09-29 33.31 33.40 32.32 32.54 0.0M
2021-09-28 34.19 34.19 32.99 32.99 0.0M
2021-09-27 36.13 36.13 34.40 34.40 0.0M
2021-09-24 35.83 35.99 35.75 35.81 0.0M
2021-09-23 34.20 36.00 34.20 36.00 0.0M
2021-09-22 34.07 34.28 34.06 34.06 0.0M
2021-09-21 34.77 35.01 33.77 34.07 0.0M
2021-09-20 34.75 34.95 34.17 34.27 0.0M
2021-09-17 35.73 35.94 34.72 34.90 0.0M
2021-09-16 36.48 36.57 35.79 35.98 0.0M
2021-09-15 35.16 36.00 35.16 36.00 0.0M
2021-09-14 35.06 35.79 35.05 35.49 0.0M
2021-09-13 35.95 36.52 35.23 35.35 0.0M
2021-09-10 36.87 37.20 36.87 37.20 0.0M
2021-09-09 36.00 36.48 35.70 36.15 0.0M
2021-09-08 36.79 37.09 36.24 36.63 0.0M
2021-09-07 37.35 37.40 36.56 37.09 0.0M
2021-09-06 36.59 37.41 36.59 37.39 0.0M
2021-09-03 34.02 36.68 33.56 36.49 0.0M
2021-09-02 32.34 35.00 31.50 33.99 0.0M
2021-09-01 31.49 31.77 31.14 31.32 0.0M
2021-08-31 31.03 31.23 30.60 31.23 0.0M
2021-08-30 31.36 31.44 31.00 31.34 0.0M
2021-08-27 30.20 31.10 30.20 31.10 0.0M
2021-08-26 30.22 30.24 30.17 30.17 0.0M
2021-08-25 30.54 30.81 30.41 30.41 0.0M
2021-08-24 30.00 30.34 29.80 30.28 0.0M
2021-08-23 29.03 29.50 29.03 29.50 0.0M
2021-08-20 28.51 29.31 28.02 29.31 0.0M
2021-08-19 30.25 30.25 27.90 28.62 0.0M
2021-08-18 30.21 30.83 30.21 30.83 0.0M
2021-08-17 30.74 30.78 30.36 30.36 0.0M
2021-08-16 31.83 32.19 30.86 30.91 0.0M
2021-08-13 31.32 32.06 31.11 32.06 0.0M
2021-08-12 30.50 31.47 30.40 31.47 0.0M
2021-08-11 30.18 30.57 30.15 30.28 0.0M
2021-08-10 30.76 30.76 30.50 30.50 0.0M
2021-08-09 30.81 31.18 30.73 30.99 0.0M
2021-08-06 31.56 31.56 30.94 30.94 0.0M
2021-08-05 30.51 31.27 30.51 31.27 0.0M
2021-08-04 30.80 30.88 30.29 30.70 0.0M
2021-08-03 30.19 30.44 29.94 30.44 0.0M
2021-08-02 30.35 30.51 30.26 30.36 0.0M
2021-07-30 30.00 30.55 29.99 30.41 0.0M
2021-07-29 30.89 30.89 30.74 30.74 0.0M
2021-07-28 30.47 30.93 30.47 30.93 0.0M
2021-07-27 31.11 31.27 30.26 30.55 0.0M
2021-07-26 30.85 31.24 30.63 31.24 0.0M
2021-07-23 30.87 31.01 30.87 30.90 0.0M
2021-07-22 31.12 31.18 30.75 30.88 0.0M
2021-07-21 30.15 30.86 30.08 30.86 0.0M
2021-07-20 28.57 30.04 28.57 30.02 0.0M
2021-07-19 28.50 28.93 28.27 28.44 0.0M
2021-07-16 29.43 29.59 28.74 28.74 0.0M
2021-07-15 29.70 29.79 29.05 29.28 0.0M
2021-07-14 30.79 31.25 29.65 29.65 0.0M
2021-07-13 31.11 31.26 30.89 30.98 0.0M
2021-07-12 32.00 32.06 31.46 31.57 0.0M
2021-07-09 31.69 32.04 31.38 32.04 0.0M
2021-07-08 31.87 31.93 30.66 31.60 0.0M
2021-07-07 32.89 32.93 31.69 31.78 0.0M
2021-07-06 33.26 33.26 32.44 32.45 0.0M
2021-07-05 32.86 33.80 32.72 33.01 0.0M
2021-07-02 32.22 32.81 32.22 32.45 0.0M
2021-07-01 32.04 32.27 32.04 32.25 0.0M
2021-06-30 32.98 32.98 32.32 32.55 0.0M
2021-06-29 32.52 32.96 32.52 32.90 0.0M
2021-06-28 33.35 33.56 32.67 33.03 0.0M
2021-06-25 33.00 33.36 32.68 33.08 0.0M
2021-06-24 32.87 33.05 32.60 33.05 0.0M
2021-06-23 32.54 33.70 32.31 32.84 0.0M
2021-06-22 30.39 32.57 30.39 32.50 0.0M
2021-06-21 30.82 31.16 30.60 30.66 0.0M
2021-06-18 31.27 31.50 30.92 30.92 0.0M
2021-06-17 30.98 31.57 30.92 31.38 0.0M
2021-06-16 30.87 31.43 30.82 31.38 0.0M
2021-06-15 30.94 31.32 30.10 30.95 0.0M
2021-06-14 28.74 30.97 28.72 30.90 0.0M
2021-06-11 28.13 28.94 28.13 28.77 0.0M
2021-06-10 28.26 28.48 27.92 28.48 0.0M
2021-06-09 28.71 28.72 28.31 28.39 0.0M
2021-06-08 28.29 28.69 28.05 28.55 0.0M
2021-06-07 27.26 28.04 27.06 28.04 0.0M
2021-06-04 27.26 27.66 27.26 27.51 0.0M
2021-06-03 27.39 27.47 27.23 27.47 0.0M
2021-06-02 26.46 27.50 26.41 27.00 0.0M
2021-06-01 25.54 26.65 25.54 26.53 0.0M
2021-05-31 25.70 25.71 25.40 25.65 0.0M
2021-05-28 26.09 26.41 25.54 26.09 0.0M
2021-05-27 25.45 27.00 23.50 26.30 0.0M
2021-05-26 25.21 26.00 25.21 25.87 0.0M
2021-05-25 25.25 25.40 25.08 25.18 0.0M
2021-05-24 24.97 24.97 24.97 24.97 0.0M
2021-05-21 24.85 25.00 24.72 24.82 0.0M
2021-05-20 24.41 24.83 24.41 24.83 0.0M
2021-05-19 23.94 24.27 23.31 24.27 0.0M
2021-05-18 24.41 24.79 24.28 24.79 0.0M
2021-05-17 24.57 24.68 24.20 24.35 0.0M
2021-05-14 23.94 25.08 23.89 24.88 0.0M
2021-05-13 22.37 23.28 21.96 23.28 0.0M
2021-05-12 23.32 23.32 22.08 22.08 0.0M
2021-05-11 23.04 23.25 22.44 23.25 0.0M
2021-05-10 24.01 24.01 23.30 24.00 0.0M
2021-05-07 23.16 23.75 23.13 23.39 0.0M
2021-05-06 22.14 22.99 21.90 22.85 0.0M
2021-05-05 22.75 22.94 22.25 22.25 0.0M
2021-05-04 22.50 23.02 22.17 22.46 0.0M
2021-05-03 22.55 22.55 21.79 22.10 0.0M
2021-04-30 22.86 22.86 22.36 22.36 0.0M
2021-04-29 23.39 23.90 22.55 22.93 0.0M
2021-04-28 22.67 22.67 22.33 22.55 0.0M
2021-04-27 22.64 22.73 22.49 22.49 0.0M
2021-04-26 21.83 22.64 21.81 22.64 0.0M
2021-04-23 22.30 22.30 21.99 21.99 0.0M
2021-04-22 22.16 22.60 22.15 22.23 0.0M
2021-04-21 21.81 22.13 21.77 22.13 0.0M
2021-04-20 22.53 22.53 21.99 22.04 0.0M
2021-04-19 22.80 22.80 22.34 22.46 0.0M
2021-04-16 23.88 23.94 23.27 23.27 0.0M
2021-04-15 23.15 24.08 23.15 24.08 0.0M
2021-04-14 22.94 23.52 22.76 23.35 0.0M
2021-04-13 22.92 22.92 22.67 22.79 0.0M
2021-04-12 23.50 23.50 22.81 23.02 0.0M
2021-04-09 23.34 23.34 22.61 22.61 0.0M
2021-04-08 22.97 23.54 22.85 23.29 0.0M
2021-04-07 23.81 23.81 23.02 23.02 0.0M
2021-04-06 23.31 23.69 23.12 23.69 0.0M
2021-04-01 23.03 23.07 22.73 23.07 0.0M
2021-03-31 21.89 22.73 21.88 22.51 0.0M
2021-03-30 22.25 22.25 21.65 22.12 0.0M
2021-03-29 22.57 22.88 22.16 22.19 0.0M
2021-03-26 22.93 23.04 22.48 22.48 0.0M
2021-03-25 23.21 23.21 21.95 22.69 0.0M
2021-03-24 23.46 23.46 22.88 23.41 0.0M
2021-03-23 22.43 23.11 22.39 23.00 0.0M
2021-03-22 22.30 22.36 21.83 22.10 0.0M
2021-03-19 21.73 21.88 21.54 21.88 0.0M
2021-03-18 22.47 22.66 21.45 21.45 0.0M
2021-03-17 23.09 23.09 21.98 22.20 0.0M
2021-03-16 23.94 23.94 22.84 22.92 0.0M
2021-03-15 22.99 23.30 22.76 23.30 0.0M
2021-03-12 23.11 23.23 22.62 22.84 0.0M
2021-03-11 23.11 23.48 23.01 23.16 0.0M
2021-03-10 22.20 23.32 22.18 22.60 0.0M
2021-03-09 21.80 23.02 21.80 23.02 0.0M
2021-03-08 22.68 22.86 21.86 21.86 0.0M
2021-03-05 22.20 23.06 21.18 22.84 0.0M
2021-03-04 23.48 24.20 22.29 22.35 0.0M
2021-03-03 24.79 25.09 23.64 23.64 0.0M
2021-03-02 25.16 25.61 24.80 24.86 0.0M
2021-03-01 25.62 25.74 25.30 25.50 0.0M
2021-02-26 24.80 25.34 24.16 25.12 0.0M
2021-02-25 28.01 28.07 24.26 24.66 0.0M
2021-02-24 26.19 26.84 25.49 26.84 0.0M
2021-02-23 27.14 27.25 24.93 26.32 0.0M
2021-02-22 27.50 27.75 27.02 27.16 0.0M
2021-02-19 27.32 28.00 27.32 27.71 0.0M
2021-02-18 28.25 28.28 26.86 27.66 0.0M
2021-02-17 28.84 28.88 27.30 27.84 0.0M
2021-02-16 28.36 28.75 28.20 28.48 0.0M
2021-02-15 28.27 28.64 28.26 28.38 0.0M
2021-02-12 29.05 29.05 28.19 28.20 0.0M
2021-02-11 28.59 29.14 28.45 28.90 0.0M
2021-02-10 29.02 29.02 28.25 28.38 0.0M
2021-02-09 28.63 28.97 28.30 28.97 0.0M
2021-02-08 28.27 29.10 27.86 28.71 0.0M
2021-02-05 28.04 28.04 27.60 27.61 0.0M
2021-02-04 28.00 28.09 27.64 27.73 0.0M
2021-02-03 27.76 28.00 27.02 27.66 0.0M
2021-02-02 26.02 26.95 26.02 26.95 0.0M
2021-02-01 25.12 26.37 25.12 26.05 0.0M
2021-01-29 25.64 25.70 24.95 25.14 0.0M
2021-01-28 25.34 26.20 24.91 26.01 0.0M
2021-01-27 27.02 27.02 25.34 25.45 0.0M
2021-01-26 27.16 27.55 26.55 26.73 0.0M
2021-01-25 27.98 28.00 27.09 27.32 0.0M
2021-01-22 27.23 27.50 26.50 27.45 0.0M
2021-01-21 27.41 27.75 27.21 27.54 0.0M
2021-01-20 25.84 27.50 25.78 27.50 0.0M
2021-01-19 25.59 25.89 25.46 25.78 0.0M
2021-01-18 25.25 25.70 25.25 25.36 0.0M
2021-01-15 25.64 26.26 25.39 25.52 0.0M
2021-01-14 25.32 26.54 25.32 25.74 0.0M
2021-01-13 25.00 26.00 24.80 25.43 0.0M
2021-01-12 25.20 25.71 25.09 25.59 0.0M
2021-01-11 25.16 25.68 25.16 25.34 0.0M
2021-01-08 25.48 25.71 25.20 25.23 0.0M
2021-01-07 24.59 25.27 24.52 24.97 0.0M
2021-01-06 25.00 25.06 24.20 24.39 0.0M
2021-01-05 25.64 26.07 25.27 25.50 0.0M
2021-01-04 26.42 26.54 25.50 25.50 0.0M