Nutanix

NTNX
🏛️ ドイツ →
64.00
最終更新: 2025-10-01
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
2023-12-29 43.09 43.39 43.09 43.18 0.0M
2023-12-28 42.83 42.83 42.26 42.80 0.0M
2023-12-27 42.82 42.95 42.41 42.41 0.0M
2023-12-22 41.99 43.08 41.92 42.84 0.0M
2023-12-21 42.34 43.39 42.24 42.24 0.0M
2023-12-20 42.51 43.02 42.26 42.48 0.0M
2023-12-19 43.02 43.06 42.69 43.02 0.0M
2023-12-18 42.77 43.00 42.23 42.91 0.0M
2023-12-15 42.22 43.02 42.22 42.40 0.0M
2023-12-14 43.31 43.31 41.57 42.41 0.0M
2023-12-13 42.53 43.04 42.53 43.04 0.0M
2023-12-12 43.35 43.49 42.61 42.61 0.0M
2023-12-11 42.95 43.18 42.71 42.93 0.0M
2023-12-08 41.75 42.84 41.68 42.53 0.0M
2023-12-07 41.74 41.74 41.05 41.70 0.0M
2023-12-06 41.34 41.94 41.30 41.63 0.0M
2023-12-05 40.77 41.55 40.77 41.55 0.0M
2023-12-04 41.25 41.25 40.40 41.01 0.0M
2023-12-01 39.31 41.29 39.29 41.27 0.0M
2023-11-30 40.00 41.65 38.72 39.45 0.0M
2023-11-29 37.00 38.50 37.00 37.75 0.0M
2023-11-28 37.42 37.50 36.76 36.76 0.0M
2023-11-27 37.90 38.18 37.46 37.46 0.0M
2023-11-24 37.08 37.38 36.60 37.38 0.0M
2023-11-23 37.51 37.51 37.01 37.01 0.0M
2023-11-22 36.45 38.20 36.45 37.90 0.0M
2023-11-21 36.51 37.05 36.38 36.38 0.0M
2023-11-20 35.54 36.38 35.54 36.22 0.0M
2023-11-17 35.67 36.04 35.67 35.99 0.0M
2023-11-16 36.58 36.58 35.69 35.69 0.0M
2023-11-15 37.19 37.20 36.34 36.34 0.0M
2023-11-14 36.52 37.00 36.17 36.93 0.0M
2023-11-13 36.46 36.55 36.02 36.20 0.0M
2023-11-10 34.99 36.68 34.99 36.67 0.0M
2023-11-09 35.26 35.29 35.00 35.00 0.0M
2023-11-08 35.80 35.80 35.51 35.71 0.0M
2023-11-07 35.42 36.02 35.02 35.57 0.0M
2023-11-06 34.73 35.27 34.73 34.87 0.0M
2023-11-03 34.97 35.35 34.89 35.14 0.0M
2023-11-02 34.60 35.33 34.60 35.33 0.0M
2023-11-01 34.38 34.73 34.38 34.73 0.0M
2023-10-31 33.29 34.69 33.29 34.69 0.0M
2023-10-30 33.34 33.34 33.00 33.18 0.0M
2023-10-27 32.70 33.21 32.70 32.71 0.0M
2023-10-26 33.00 33.95 32.60 32.80 0.0M
2023-10-25 34.04 34.43 33.27 33.27 0.0M
2023-10-24 33.50 34.55 33.21 34.42 0.0M
2023-10-23 34.11 34.11 33.38 33.60 0.0M
2023-10-20 34.33 34.91 33.31 33.94 0.0M
2023-10-19 35.34 35.34 34.97 34.99 0.0M
2023-10-18 36.44 36.62 35.56 35.56 0.0M
2023-10-17 36.39 36.45 35.56 36.39 0.0M
2023-10-16 37.08 37.08 36.21 36.81 0.0M
2023-10-13 36.44 37.79 36.30 36.78 0.0M
2023-10-12 37.01 37.40 36.32 36.40 0.0M
2023-10-11 35.09 36.64 35.09 36.64 0.0M
2023-10-10 33.93 35.17 33.93 34.56 0.0M
2023-10-09 34.18 34.56 33.90 34.03 0.0M
2023-10-06 32.88 34.83 32.88 34.36 0.0M
2023-10-05 32.44 32.44 32.44 32.44 0.0M
2023-10-04 32.51 32.70 32.51 32.70 0.0M
2023-10-03 32.73 33.09 32.65 32.65 0.0M
2023-10-02 33.42 33.68 33.08 33.18 0.0M
2023-09-29 33.38 33.38 32.88 32.88 0.0M
2023-09-28 33.81 33.81 33.00 33.04 0.0M
2023-09-27 34.62 34.89 34.14 34.14 0.0M
2023-09-26 33.43 34.43 32.79 34.43 0.0M
2023-09-25 33.29 33.63 33.27 33.53 0.0M
2023-09-22 32.20 33.11 31.82 33.11 0.0M
2023-09-21 31.20 32.33 31.20 32.33 0.0M
2023-09-20 31.25 31.25 31.25 31.25 0.0M
2023-09-19 31.99 32.45 31.24 31.24 0.0M
2023-09-18 33.04 33.04 32.04 32.30 0.0M
2023-09-15 33.37 33.37 33.16 33.22 0.0M
2023-09-14 33.64 33.87 33.45 33.47 0.0M
2023-09-13 33.88 33.88 33.50 33.62 0.0M
2023-09-12 33.73 34.20 33.69 33.88 0.0M
2023-09-11 33.99 34.12 33.67 33.83 0.0M
2023-09-08 33.61 33.64 33.19 33.48 0.0M
2023-09-07 32.79 33.90 32.38 33.90 0.0M
2023-09-06 32.16 32.84 32.16 32.81 0.0M
2023-09-05 32.01 33.31 32.01 32.48 0.0M
2023-09-04 32.52 32.77 32.06 32.21 0.0M
2023-09-01 33.02 34.37 31.31 32.32 0.0M
2023-08-31 28.62 28.80 28.31 28.64 0.0M
2023-08-30 28.04 28.59 28.04 28.15 0.0M
2023-08-29 28.61 28.62 28.34 28.34 0.0M
2023-08-28 28.08 28.16 28.08 28.16 0.0M
2023-08-24 29.43 29.47 27.85 27.85 0.0M
2023-08-23 29.51 29.77 29.04 29.20 0.0M
2023-08-22 29.04 29.04 29.04 29.04 0.0M
2023-08-21 27.76 28.59 27.76 28.35 0.0M
2023-08-18 27.90 27.90 27.49 27.49 0.0M
2023-08-17 27.71 27.71 27.71 27.71 0.0M
2023-08-16 27.56 27.87 27.56 27.82 0.0M
2023-08-15 27.94 27.94 27.94 27.94 0.0M
2023-08-14 27.50 27.50 27.50 27.50 0.0M
2023-08-11 26.81 26.88 26.81 26.88 0.0M
2023-08-10 26.89 27.20 26.89 27.02 0.0M
2023-08-09 26.93 27.00 26.59 26.59 0.0M
2023-08-08 27.22 27.22 27.22 27.22 0.0M
2023-08-07 27.28 27.28 26.93 27.24 0.0M
2023-08-04 26.56 26.56 26.56 26.56 0.0M
2023-08-03 26.30 26.59 26.30 26.59 0.0M
2023-08-02 27.42 27.42 26.08 26.08 0.0M
2023-08-01 27.41 27.49 27.41 27.49 0.0M
2023-07-31 26.62 27.31 26.62 27.31 0.0M
2023-07-28 27.32 27.32 27.08 27.08 0.0M
2023-07-27 28.00 28.00 27.12 27.12 0.0M
2023-07-26 27.17 27.17 26.96 26.96 0.0M
2023-07-25 27.09 27.52 27.09 27.52 0.0M
2023-07-24 26.90 27.07 26.80 27.07 0.0M
2023-07-20 25.98 25.98 25.98 25.98 0.0M
2023-07-19 25.89 26.52 25.89 26.13 0.0M
2023-07-18 25.77 25.77 25.51 25.51 0.0M
2023-07-17 26.16 26.50 25.67 26.50 0.0M
2023-07-14 26.09 26.09 25.96 25.96 0.0M
2023-07-13 25.28 26.11 25.28 26.11 0.0M
2023-07-12 25.53 25.53 24.90 24.91 0.0M
2023-07-11 25.14 25.37 25.14 25.37 0.0M
2023-07-10 24.99 24.99 24.92 24.92 0.0M
2023-07-07 25.12 25.12 24.82 24.82 0.0M
2023-07-06 25.41 25.43 25.37 25.37 0.0M
2023-07-05 25.71 26.00 25.59 26.00 0.0M
2023-07-04 25.76 25.89 25.66 25.66 0.0M
2023-07-03 25.60 25.99 25.60 25.76 0.0M
2023-06-29 24.72 24.72 24.72 24.72 0.0M
2023-06-28 24.79 24.79 24.79 24.79 0.0M
2023-06-27 24.60 24.60 24.60 24.60 0.0M
2023-06-26 24.96 24.96 24.84 24.84 0.0M
2023-06-23 25.24 25.24 25.13 25.13 0.0M
2023-06-21 26.64 26.64 25.77 25.77 0.0M
2023-06-20 26.40 26.71 26.40 26.71 0.0M
2023-06-19 26.50 26.50 26.50 26.50 0.0M
2023-06-15 26.96 27.32 26.96 27.32 0.0M
2023-06-13 27.56 27.56 27.44 27.44 0.0M
2023-06-12 27.68 27.68 27.68 27.68 0.0M
2023-06-09 27.71 27.71 27.71 27.71 0.0M
2023-06-08 26.81 27.25 26.81 27.25 0.0M
2023-06-07 27.64 27.64 26.97 26.99 0.0M
2023-06-05 28.30 28.40 28.10 28.40 0.0M
2023-06-02 28.07 28.69 27.77 28.69 0.0M
2023-06-01 27.95 28.00 27.60 27.78 0.0M
2023-05-31 27.30 27.37 27.20 27.37 0.0M
2023-05-30 27.97 29.00 27.27 27.43 0.0M
2023-05-29 27.61 27.61 27.61 27.61 0.0M
2023-05-26 27.77 28.21 27.49 27.86 0.0M
2023-05-25 26.61 27.55 26.40 27.49 0.0M
2023-05-24 23.51 23.71 23.48 23.71 0.0M
2023-05-23 23.74 24.03 23.55 23.55 0.0M
2023-05-22 23.50 23.86 23.50 23.86 0.0M
2023-05-19 23.79 23.79 23.79 23.79 0.0M
2023-05-18 23.23 23.23 23.23 23.23 0.0M
2023-05-17 23.98 23.98 23.98 23.98 0.0M
2023-05-16 23.86 23.86 23.66 23.66 0.0M
2023-05-15 23.11 24.03 23.11 24.03 0.0M
2023-05-12 22.38 23.33 22.38 23.33 0.0M
2023-05-11 22.48 22.48 22.05 22.05 0.0M
2023-05-10 22.15 22.15 22.15 22.15 0.0M
2023-05-08 21.80 21.85 21.52 21.85 0.0M
2023-05-05 21.81 22.35 21.79 21.79 0.0M
2023-05-04 21.80 22.07 21.78 22.01 0.0M
2023-05-02 22.46 22.46 22.46 22.46 0.0M
2023-04-28 21.56 21.80 21.56 21.80 0.0M
2023-04-27 21.61 21.74 21.61 21.74 0.0M
2023-04-26 21.83 21.83 21.83 21.83 0.0M
2023-04-25 21.55 21.55 21.55 21.55 0.0M
2023-04-24 22.36 22.42 21.80 21.80 0.0M
2023-04-21 22.31 22.50 22.31 22.50 0.0M
2023-04-20 22.93 22.93 22.65 22.65 0.0M
2023-04-18 23.17 23.17 23.17 23.17 0.0M
2023-04-17 23.39 23.39 23.39 23.39 0.0M
2023-04-14 22.95 23.16 22.95 23.16 0.0M
2023-04-13 22.51 22.90 22.51 22.90 0.0M
2023-04-12 22.64 22.64 22.64 22.64 0.0M
2023-04-11 23.38 23.38 22.96 22.96 0.0M
2023-04-06 23.04 23.04 23.04 23.04 0.0M
2023-04-04 23.29 23.29 23.29 23.29 0.0M
2023-04-03 24.03 24.03 23.85 23.85 0.0M
2023-03-29 23.04 23.31 23.04 23.07 0.0M
2023-03-28 22.90 22.90 22.79 22.79 0.0M
2023-03-27 22.35 23.38 22.35 23.38 0.0M
2023-03-24 23.24 23.24 22.47 22.47 0.0M
2023-03-23 23.39 23.39 23.39 23.39 0.0M
2023-03-22 23.48 23.48 23.43 23.43 0.0M
2023-03-21 23.80 25.00 23.80 23.98 0.0M
2023-03-20 23.80 23.80 23.60 23.61 0.0M
2023-03-17 23.80 23.80 22.60 23.76 0.0M
2023-03-16 23.18 23.97 23.05 23.97 0.0M
2023-03-15 22.94 22.94 22.75 22.75 0.0M
2023-03-14 22.76 23.49 22.76 23.49 0.0M
2023-03-13 23.38 23.38 22.40 22.46 0.0M
2023-03-10 23.20 23.66 22.90 23.32 0.0M
2023-03-09 24.40 24.40 23.59 23.59 0.0M
2023-03-08 25.05 25.41 25.05 25.41 0.0M
2023-03-07 25.21 25.44 24.57 25.32 0.0M
2023-03-06 26.86 27.54 26.76 26.97 0.0M
2023-03-03 27.25 27.25 26.75 26.75 0.0M
2023-03-02 26.36 26.36 26.36 26.36 0.0M
2023-03-01 26.86 26.86 26.86 26.86 0.0M
2023-02-28 26.24 26.24 26.24 26.24 0.0M
2023-02-27 26.84 26.84 26.84 26.84 0.0M
2023-02-24 26.80 26.80 26.68 26.68 0.0M
2023-02-23 26.50 27.02 26.50 27.02 0.0M
2023-02-22 26.41 26.41 26.07 26.07 0.0M
2023-02-21 26.16 26.16 25.82 25.82 0.0M
2023-02-20 26.33 26.33 26.33 26.33 0.0M
2023-02-17 26.30 26.30 26.30 26.30 0.0M
2023-02-16 26.86 27.02 26.86 27.02 0.0M
2023-02-13 26.71 26.83 26.71 26.83 0.0M
2023-02-10 26.84 26.84 26.65 26.65 0.0M
2023-02-09 27.43 27.46 27.37 27.46 0.0M
2023-02-08 27.22 27.22 27.22 27.22 0.0M
2023-02-07 26.81 27.08 26.76 27.08 0.0M
2023-02-06 26.67 26.74 26.62 26.74 0.0M
2023-02-03 26.33 26.33 26.33 26.33 0.0M
2023-02-02 26.43 26.94 26.43 26.94 0.0M
2023-01-30 25.79 25.79 25.44 25.45 0.0M
2023-01-27 26.14 26.14 25.90 25.90 0.0M
2023-01-26 26.13 26.41 26.13 26.41 0.0M
2023-01-25 26.18 26.28 25.71 25.87 0.0M
2023-01-24 26.33 26.33 26.05 26.16 0.0M
2023-01-23 25.20 25.20 25.20 25.20 0.0M
2023-01-20 24.60 24.60 24.60 24.60 0.0M
2023-01-19 24.29 24.62 24.29 24.62 0.0M
2023-01-18 24.89 24.89 24.89 24.89 0.0M
2023-01-17 24.23 24.23 24.23 24.23 0.0M
2023-01-16 24.46 24.46 24.44 24.44 0.0M
2023-01-13 24.50 25.07 24.43 24.69 0.0M
2023-01-12 24.65 24.65 24.42 24.42 0.0M
2023-01-11 24.39 24.39 24.37 24.37 0.0M
2023-01-10 24.06 24.36 24.06 24.36 0.0M
2023-01-09 24.13 24.73 23.86 24.73 0.0M
2023-01-06 23.97 24.00 23.67 24.00 0.0M
2023-01-05 24.97 24.97 24.22 24.22 0.0M
2023-01-04 24.83 24.83 24.83 24.83 0.0M
2023-01-02 24.18 24.54 24.18 24.25 0.0M