Novozymes AS

NSISb
🏛️ ドイツ →
51.14
最終更新: 2025-09-29
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
2025-09-29 50.86 51.26 50.66 51.14 0.0M
2025-09-26 51.08 51.08 50.22 50.42 0.0M
2025-09-25 51.40 51.62 50.72 51.00 0.0M
2025-09-24 51.10 51.60 51.10 51.50 0.0M
2025-09-23 51.20 51.80 50.88 50.88 0.0M
2025-09-22 52.52 52.52 51.18 51.22 0.0M
2025-09-19 52.78 53.08 52.32 52.44 0.0M
2025-09-18 53.30 53.32 52.80 53.02 0.0M
2025-09-17 53.24 53.34 53.00 53.20 0.0M
2025-09-16 54.12 54.12 53.10 53.22 0.0M
2025-09-15 53.68 54.22 53.68 54.16 0.0M
2025-09-12 53.90 53.94 53.66 53.90 0.0M
2025-09-11 53.84 53.90 53.74 53.90 0.0M
2025-09-10 54.48 54.62 53.88 54.32 0.0M
2025-09-09 54.22 55.02 54.22 54.68 0.0M
2025-09-08 55.12 55.56 54.18 54.28 0.0M
2025-09-05 55.12 55.12 54.38 54.64 0.0M
2025-09-04 53.82 54.98 53.78 54.84 0.0M
2025-09-03 54.18 54.18 53.72 53.80 0.0M
2025-09-02 54.38 54.40 53.98 53.98 0.0M
2025-09-01 54.00 54.68 54.00 54.48 0.0M
2025-08-29 55.00 55.06 54.30 54.40 0.0M
2025-08-28 54.10 55.60 54.00 55.16 0.0M
2025-08-27 53.36 53.90 53.28 53.86 0.0M
2025-08-26 52.64 53.32 52.28 53.06 0.0M
2025-08-25 53.62 53.74 52.96 53.42 0.0M
2025-08-22 52.74 53.80 52.30 53.80 0.0M
2025-08-21 55.74 57.10 51.72 52.80 0.0M
2025-08-20 56.12 56.80 55.62 55.62 0.0M
2025-08-19 55.54 56.42 55.54 56.12 0.0M
2025-08-18 55.00 55.82 55.00 55.28 0.0M
2025-08-15 56.28 56.28 55.48 55.48 0.0M
2025-08-14 56.22 56.42 55.80 56.20 0.0M
2025-08-13 56.30 57.20 56.30 56.38 0.0M
2025-08-12 56.02 56.50 55.96 56.16 0.0M
2025-08-11 56.58 56.68 56.02 56.14 0.0M
2025-08-08 56.92 56.92 56.36 56.36 0.0M
2025-08-07 56.24 57.20 56.24 56.92 0.0M
2025-08-06 57.52 57.52 55.94 55.94 0.0M
2025-08-05 56.92 56.96 56.66 56.92 0.0M
2025-08-04 57.46 57.46 56.38 56.62 0.0M
2025-08-01 56.44 57.00 55.78 57.00 0.0M
2025-07-31 58.06 58.06 56.18 56.70 0.0M
2025-07-30 58.62 58.68 57.78 57.78 0.0M
2025-07-29 59.30 59.32 58.80 59.30 0.0M
2025-07-28 59.10 59.88 58.90 59.00 0.0M
2025-07-25 59.30 59.66 58.78 58.78 0.0M
2025-07-24 59.92 60.22 59.44 60.16 0.0M
2025-07-23 59.32 60.14 59.32 60.14 0.0M
2025-07-22 59.50 59.50 58.24 58.52 0.0M
2025-07-21 60.16 60.28 59.68 59.76 0.0M
2025-07-18 60.74 60.88 60.22 60.46 0.0M
2025-07-17 60.64 60.68 60.26 60.42 0.0M
2025-07-16 59.94 60.28 59.60 60.08 0.0M
2025-07-15 60.54 60.64 60.10 60.10 0.0M
2025-07-14 60.30 60.98 60.30 60.52 0.0M
2025-07-11 61.28 61.28 60.68 60.72 0.0M
2025-07-10 61.52 61.54 60.72 61.28 0.0M
2025-07-09 61.12 61.64 61.00 61.64 0.0M
2025-07-08 61.62 61.62 60.50 61.18 0.0M
2025-07-07 61.38 61.72 61.26 61.62 0.0M
2025-07-04 60.10 61.24 60.06 61.24 0.0M
2025-07-03 60.70 60.84 60.30 60.30 0.0M
2025-07-02 61.72 61.72 60.24 60.42 0.0M
2025-07-01 60.46 61.56 60.32 61.40 0.0M
2025-06-30 62.16 62.28 60.08 60.34 0.0M
2025-06-27 61.86 62.52 61.80 62.24 0.0M
2025-06-26 62.02 62.48 61.80 61.80 0.0M
2025-06-25 63.72 63.72 61.90 61.90 0.0M
2025-06-24 63.54 63.54 63.20 63.54 0.0M
2025-06-23 62.96 63.44 62.44 62.44 0.0M
2025-06-20 63.52 63.78 63.06 63.24 0.0M
2025-06-19 62.86 63.72 62.70 63.00 0.0M
2025-06-18 64.38 64.38 63.26 63.28 0.0M
2025-06-17 64.80 64.90 64.10 64.10 0.0M
2025-06-16 65.50 65.72 64.96 65.12 0.0M
2025-06-13 64.08 65.30 64.00 65.30 0.0M
2025-06-12 64.86 65.58 64.58 65.32 0.0M
2025-06-11 64.70 65.36 64.38 65.04 0.0M
2025-06-10 63.92 65.00 63.92 64.92 0.0M
2025-06-09 64.06 64.30 63.88 64.30 0.0M
2025-06-06 63.46 64.32 63.46 64.32 0.0M
2025-06-05 63.12 63.54 62.16 63.52 0.0M
2025-06-04 62.14 63.20 62.08 63.20 0.0M
2025-06-03 62.92 62.92 61.74 62.04 0.0M
2025-06-02 62.64 63.02 61.90 62.90 0.0M
2025-05-30 63.20 63.36 62.42 62.42 0.0M
2025-05-29 63.88 64.00 62.24 62.24 0.0M
2025-05-28 62.44 62.50 61.94 61.94 0.0M
2025-05-27 62.26 63.00 62.20 62.38 0.0M
2025-05-26 62.44 62.98 62.12 62.36 0.0M
2025-05-23 62.46 62.88 61.60 61.60 0.0M
2025-05-22 61.86 62.50 61.68 62.36 0.0M
2025-05-21 61.36 62.08 61.36 62.04 0.0M
2025-05-20 60.62 61.18 60.62 61.14 0.0M
2025-05-19 60.54 60.74 60.22 60.70 0.0M
2025-05-16 60.40 61.00 60.40 60.90 0.0M
2025-05-15 59.26 60.24 59.26 59.96 0.0M
2025-05-14 58.88 59.82 58.54 59.10 0.0M
2025-05-13 58.32 58.98 57.64 58.88 0.0M
2025-05-12 60.04 60.48 58.36 58.36 0.0M
2025-05-09 59.76 60.18 58.80 59.62 0.0M
2025-05-08 57.46 59.98 57.46 59.86 0.0M
2025-05-07 57.22 57.42 57.02 57.30 0.0M
2025-05-06 57.86 57.90 57.12 57.12 0.0M
2025-05-05 57.74 58.22 57.50 57.94 0.0M
2025-05-02 58.00 58.36 57.16 58.12 0.0M
2025-04-30 55.96 57.58 55.78 57.58 0.0M
2025-04-29 54.52 56.22 54.52 55.96 0.0M
2025-04-28 55.54 55.56 54.32 54.32 0.0M
2025-04-25 56.12 56.12 55.24 55.30 0.0M
2025-04-24 55.14 56.00 55.14 55.90 0.0M
2025-04-23 55.56 55.56 54.68 54.90 0.0M
2025-04-22 55.18 55.18 54.08 54.82 0.0M
2025-04-17 55.12 55.80 54.04 55.72 0.0M
2025-04-16 54.06 54.96 54.06 54.32 0.0M
2025-04-15 53.66 55.16 53.56 54.90 0.0M
2025-04-14 54.72 54.72 53.76 53.86 0.0M
2025-04-11 52.84 54.58 52.36 54.58 0.0M
2025-04-10 53.78 53.78 51.96 52.70 0.0M
2025-04-09 50.42 54.32 49.46 53.74 0.0M
2025-04-08 50.86 52.06 50.34 50.34 0.0M
2025-04-07 52.70 52.70 50.00 50.74 0.0M
2025-04-04 56.32 56.32 54.34 54.34 0.0M
2025-04-03 52.64 55.64 52.64 55.48 0.0M
2025-04-02 53.88 54.18 53.14 54.18 0.0M
2025-04-01 54.14 54.22 53.86 53.96 0.0M
2025-03-31 53.54 53.84 53.34 53.74 0.0M
2025-03-28 53.42 54.14 53.42 54.14 0.0M
2025-03-27 53.38 53.60 53.28 53.42 0.0M
2025-03-26 53.96 53.96 53.42 53.68 0.0M
2025-03-25 53.06 54.04 53.06 53.98 0.0M
2025-03-24 54.14 54.14 52.84 53.30 0.0M
2025-03-21 55.04 55.04 53.88 53.96 0.0M
2025-03-20 55.24 55.42 55.24 55.42 0.0M
2025-03-19 55.22 55.48 54.88 55.48 0.0M
2025-03-18 54.82 55.84 54.82 55.48 0.0M
2025-03-17 55.36 55.72 54.78 54.82 0.0M
2025-03-14 54.80 55.82 54.52 55.82 0.0M
2025-03-13 55.62 56.20 54.82 54.82 0.0M
2025-03-12 54.56 55.00 54.46 54.98 0.0M
2025-03-11 53.42 54.14 53.18 53.40 0.0M
2025-03-10 55.22 55.36 53.16 53.16 0.0M
2025-03-07 53.96 55.54 53.96 55.10 0.0M
2025-03-06 57.94 57.94 54.00 54.20 0.0M
2025-03-05 58.42 59.22 57.70 57.70 0.0M
2025-03-04 58.26 58.88 57.56 58.42 0.0M
2025-03-03 58.30 59.02 56.62 58.70 0.0M
2025-02-28 57.98 58.48 57.64 57.94 0.0M
2025-02-27 57.38 57.38 56.60 57.26 0.0M
2025-02-26 53.98 58.20 53.56 57.30 0.0M
2025-02-25 53.28 54.40 53.28 54.40 0.0M
2025-02-24 53.82 53.86 53.22 53.64 0.0M
2025-02-21 53.44 53.86 53.44 53.64 0.0M
2025-02-20 53.14 53.58 53.02 53.36 0.0M
2025-02-19 54.12 54.28 53.00 53.00 0.0M
2025-02-18 54.52 54.90 54.40 54.48 0.0M
2025-02-17 55.30 55.32 54.48 54.50 0.0M
2025-02-14 55.02 55.34 54.88 55.34 0.0M
2025-02-13 54.78 55.58 54.10 54.58 0.0M
2025-02-12 54.34 54.80 54.34 54.80 0.0M
2025-02-11 54.80 55.16 54.26 54.28 0.0M
2025-02-10 54.30 54.88 54.16 54.56 0.0M
2025-02-07 55.18 55.18 54.12 54.12 0.0M
2025-02-06 55.38 55.38 54.10 54.56 0.0M
2025-02-05 54.20 55.30 54.00 55.00 0.0M
2025-02-04 54.62 55.04 54.42 54.70 0.0M
2025-02-03 53.28 54.92 53.26 54.78 0.0M
2025-01-31 55.26 55.48 54.60 54.60 0.0M
2025-01-30 54.64 55.36 54.52 55.00 0.0M
2025-01-29 55.34 55.34 54.64 55.02 0.0M
2025-01-28 54.72 55.80 54.66 54.76 0.0M
2025-01-27 52.62 55.00 52.62 54.90 0.0M
2025-01-24 54.28 54.74 53.04 53.04 0.0M
2025-01-23 54.90 55.34 54.10 54.18 0.0M
2025-01-22 55.00 55.40 54.92 55.02 0.0M
2025-01-21 55.08 55.08 54.42 54.58 0.0M
2025-01-20 54.86 55.18 54.56 55.18 0.0M
2025-01-17 54.10 54.88 53.96 54.88 0.0M
2025-01-16 53.74 54.38 53.34 54.38 0.0M
2025-01-15 52.72 53.98 52.72 53.30 0.0M
2025-01-14 53.66 53.66 52.52 52.62 0.0M
2025-01-13 53.84 54.06 52.90 54.06 0.0M
2025-01-10 54.52 54.74 53.92 53.92 0.0M
2025-01-09 53.80 54.88 53.80 54.88 0.0M
2025-01-08 54.26 54.36 53.70 54.16 0.0M
2025-01-07 53.82 54.66 53.82 54.26 0.0M
2025-01-06 55.50 55.52 53.92 54.04 0.0M
2025-01-03 55.10 55.10 54.38 54.70 0.0M
2025-01-02 55.08 55.52 54.94 55.12 0.0M