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
2021-12-30 71.80 72.66 71.80 72.62 0.0M
2021-12-29 71.96 72.46 71.84 72.10 0.0M
2021-12-28 71.36 72.20 71.02 71.98 0.0M
2021-12-27 69.96 71.26 69.96 71.24 0.0M
2021-12-23 71.32 71.32 69.38 69.38 0.0M
2021-12-22 69.96 71.38 69.46 70.34 0.0M
2021-12-21 69.70 69.80 69.40 69.50 0.0M
2021-12-20 70.28 70.28 68.68 69.66 0.0M
2021-12-17 70.50 70.62 70.00 70.04 0.0M
2021-12-16 71.40 71.58 70.50 70.64 0.0M
2021-12-15 70.34 70.60 69.74 70.60 0.0M
2021-12-14 70.80 70.84 69.64 70.44 0.0M
2021-12-13 70.50 70.86 70.16 70.66 0.0M
2021-12-10 69.14 70.26 68.78 69.74 0.0M
2021-12-09 70.12 70.16 69.48 70.00 0.0M
2021-12-08 68.78 70.48 68.68 69.82 0.0M
2021-12-07 67.98 68.74 67.34 68.70 0.0M
2021-12-06 67.80 67.86 66.28 67.46 0.0M
2021-12-03 66.12 66.94 65.90 66.94 0.0M
2021-12-02 66.94 66.94 65.78 65.82 0.0M
2021-12-01 67.70 68.32 65.36 66.16 0.0M
2021-11-30 65.30 67.84 65.30 66.36 0.0M
2021-11-29 66.74 67.40 65.34 65.96 0.0M
2021-11-26 66.70 67.42 66.10 66.30 0.0M
2021-11-25 66.96 67.46 66.52 67.36 0.0M
2021-11-24 68.20 68.20 66.18 66.18 0.0M
2021-11-23 69.00 69.00 67.38 67.94 0.0M
2021-11-22 69.30 69.74 68.90 69.48 0.0M
2021-11-19 69.24 69.60 69.18 69.30 0.0M
2021-11-18 68.74 69.94 68.74 69.38 0.0M
2021-11-17 69.78 69.78 69.10 69.50 0.0M
2021-11-16 68.50 69.82 68.50 69.82 0.0M
2021-11-15 70.74 70.84 69.12 69.28 0.0M
2021-11-12 69.00 70.32 68.56 70.08 0.0M
2021-11-11 67.28 69.78 66.66 69.78 0.0M
2021-11-10 67.06 67.30 66.74 67.22 0.0M
2021-11-09 65.50 67.02 65.12 66.32 0.0M
2021-11-08 64.80 65.20 64.14 65.06 0.0M
2021-11-05 65.90 66.20 63.68 64.90 0.0M
2021-11-04 65.38 66.24 64.82 65.12 0.0M
2021-11-03 65.60 65.60 64.38 64.74 0.0M
2021-11-02 64.58 65.08 63.98 65.06 0.0M
2021-11-01 64.56 64.58 63.20 64.58 0.0M
2021-10-29 65.14 65.14 63.32 63.94 0.0M
2021-10-28 64.84 65.66 64.84 65.46 0.0M
2021-10-27 63.30 64.20 61.36 63.78 0.0M
2021-10-26 62.02 64.00 61.30 63.22 0.0M
2021-10-25 61.34 62.06 60.78 62.00 0.0M
2021-10-22 60.52 61.16 59.96 60.82 0.0M
2021-10-21 59.72 60.88 59.68 60.48 0.0M
2021-10-20 59.98 60.46 59.96 60.20 0.0M
2021-10-19 59.64 60.00 59.62 60.00 0.0M
2021-10-18 61.06 61.06 59.50 60.18 0.0M
2021-10-15 59.30 60.72 59.24 60.54 0.0M
2021-10-14 60.62 61.10 58.74 59.34 0.0M
2021-10-13 58.34 60.70 58.34 60.30 0.0M
2021-10-12 57.80 58.38 57.80 58.36 0.0M
2021-10-11 58.06 58.06 57.02 57.02 0.0M
2021-10-08 58.66 58.68 58.20 58.30 0.0M
2021-10-07 58.92 59.56 58.76 59.10 0.0M
2021-10-06 58.82 59.40 57.56 58.56 0.0M
2021-10-05 59.00 59.18 58.24 58.46 0.0M
2021-10-04 60.18 60.18 58.66 59.28 0.0M
2021-10-01 58.00 60.34 58.00 60.28 0.0M
2021-09-30 60.72 61.62 59.00 59.00 0.0M
2021-09-29 61.54 61.54 59.96 59.96 0.0M
2021-09-28 60.58 61.08 58.80 60.34 0.0M
2021-09-27 63.62 63.62 60.06 61.06 0.0M
2021-09-24 63.00 63.36 62.42 63.36 0.0M
2021-09-23 64.00 64.66 62.86 64.66 0.0M
2021-09-22 65.86 65.86 63.90 64.16 0.0M
2021-09-21 65.40 66.18 65.36 65.76 0.0M
2021-09-20 64.84 66.14 64.02 65.26 0.0M
2021-09-17 65.32 65.98 65.26 65.98 0.0M
2021-09-16 64.34 65.26 64.34 65.04 0.0M
2021-09-15 63.56 64.26 63.34 64.26 0.0M
2021-09-14 63.86 63.86 63.36 63.40 0.0M
2021-09-13 64.42 64.42 63.34 63.86 0.0M
2021-09-10 63.88 64.52 63.38 64.52 0.0M
2021-09-09 64.92 65.04 64.12 64.14 0.0M
2021-09-08 65.72 66.76 65.30 65.40 0.0M
2021-09-07 67.28 67.28 65.62 66.30 0.0M
2021-09-06 67.78 67.88 66.50 67.32 0.0M
2021-09-03 66.90 67.30 66.36 67.30 0.0M
2021-09-02 68.38 68.58 67.84 67.84 0.0M
2021-09-01 68.40 68.40 66.92 67.98 0.0M
2021-08-31 68.54 68.92 68.08 68.66 0.0M
2021-08-30 69.66 69.66 68.22 68.88 0.0M
2021-08-27 67.76 68.88 67.70 68.86 0.0M
2021-08-26 67.00 68.40 67.00 68.30 0.0M
2021-08-25 67.82 67.94 67.42 67.42 0.0M
2021-08-24 67.78 68.24 67.26 67.26 0.0M
2021-08-23 67.32 67.72 67.10 67.72 0.0M
2021-08-20 65.76 67.16 65.76 67.16 0.0M
2021-08-19 66.38 66.38 65.68 65.76 0.0M
2021-08-18 66.24 67.04 66.16 66.36 0.0M
2021-08-17 66.74 66.74 65.92 65.92 0.0M
2021-08-16 66.50 66.50 65.80 66.34 0.0M
2021-08-13 66.66 66.70 65.72 66.12 0.0M
2021-08-12 67.30 68.42 65.74 66.60 0.0M
2021-08-11 67.68 67.68 67.00 67.16 0.0M
2021-08-10 67.40 68.22 66.54 67.86 0.0M
2021-08-09 66.48 67.30 66.42 67.28 0.0M
2021-08-06 66.84 66.98 66.24 66.58 0.0M
2021-08-05 68.18 68.18 66.20 66.84 0.0M
2021-08-04 67.18 67.40 67.08 67.32 0.0M
2021-08-03 66.44 67.34 66.44 67.34 0.0M
2021-08-02 66.14 66.62 65.90 66.36 0.0M
2021-07-30 65.86 65.88 65.62 65.86 0.0M
2021-07-29 66.32 66.44 65.62 65.62 0.0M
2021-07-28 65.62 66.62 65.34 66.46 0.0M
2021-07-27 64.14 64.48 64.14 64.46 0.0M
2021-07-26 63.96 64.42 63.74 63.76 0.0M
2021-07-23 63.72 65.42 63.72 64.74 0.0M
2021-07-22 62.98 64.00 62.64 63.98 0.0M
2021-07-21 63.04 63.26 62.78 62.88 0.0M
2021-07-20 63.16 63.40 62.66 63.40 0.0M
2021-07-19 64.46 64.46 62.48 62.96 0.0M
2021-07-16 64.14 64.58 63.54 64.58 0.0M
2021-07-15 64.48 64.74 64.16 64.74 0.0M
2021-07-14 64.62 64.62 63.76 64.58 0.0M
2021-07-13 64.12 64.22 64.00 64.00 0.0M
2021-07-12 64.06 64.10 63.62 63.90 0.0M
2021-07-09 63.44 64.08 62.74 64.08 0.0M
2021-07-08 63.86 64.44 62.72 63.22 0.0M
2021-07-07 63.80 64.30 63.70 64.30 0.0M
2021-07-06 63.94 65.00 63.94 64.12 0.0M
2021-07-05 64.56 64.56 63.50 64.14 0.0M
2021-07-02 63.42 63.72 63.42 63.72 0.0M
2021-07-01 63.94 64.02 62.80 63.70 0.0M
2021-06-30 63.68 63.96 63.40 63.76 0.0M
2021-06-29 64.02 64.02 63.56 63.78 0.0M
2021-06-28 63.56 63.98 62.62 63.96 0.0M
2021-06-25 63.18 63.44 62.82 62.82 0.0M
2021-06-24 63.70 64.36 63.30 63.82 0.0M
2021-06-23 63.64 63.64 62.78 62.78 0.0M
2021-06-22 63.40 63.50 62.76 63.50 0.0M
2021-06-21 61.90 63.26 61.78 63.26 0.0M
2021-06-18 62.50 62.50 61.68 61.68 0.0M
2021-06-17 61.38 61.58 61.38 61.58 0.0M
2021-06-16 61.44 62.46 61.08 62.38 0.0M
2021-06-15 61.08 61.38 60.96 61.34 0.0M
2021-06-14 60.78 61.82 60.54 61.32 0.0M
2021-06-11 61.42 61.42 60.98 61.24 0.0M
2021-06-10 60.78 61.14 60.62 60.84 0.0M
2021-06-09 61.70 61.70 60.96 61.20 0.0M
2021-06-08 60.42 61.58 60.42 61.58 0.0M
2021-06-07 60.82 61.46 60.52 60.86 0.0M
2021-06-04 60.32 60.64 60.26 60.64 0.0M
2021-06-03 59.54 60.48 59.42 60.48 0.0M
2021-06-02 60.32 60.32 59.60 59.94 0.0M
2021-06-01 59.44 60.34 59.44 60.24 0.0M
2021-05-31 60.18 60.18 59.74 59.96 0.0M
2021-05-28 60.04 60.06 59.00 59.60 0.0M
2021-05-27 60.80 60.80 59.40 59.70 0.0M
2021-05-26 62.28 62.28 60.76 60.76 0.0M
2021-05-25 60.90 61.98 60.90 61.92 0.0M
2021-05-24 60.88 60.88 60.60 60.88 0.0M
2021-05-21 60.46 60.90 60.36 60.88 0.0M
2021-05-20 60.16 60.88 60.16 60.88 0.0M
2021-05-19 59.40 60.32 59.26 60.22 0.0M
2021-05-18 60.10 60.14 59.60 59.86 0.0M
2021-05-17 59.70 60.64 59.14 60.60 0.0M
2021-05-14 60.60 60.90 59.58 59.58 0.0M
2021-05-13 58.86 61.00 58.86 60.76 0.0M
2021-05-12 60.10 60.10 59.16 59.16 0.0M
2021-05-11 59.42 59.56 58.76 59.30 0.0M
2021-05-10 60.44 60.64 60.28 60.34 0.0M
2021-05-07 59.92 60.18 59.74 60.04 0.0M
2021-05-06 60.00 60.44 59.88 60.18 0.0M
2021-05-05 59.88 60.58 59.52 60.00 0.0M
2021-05-04 60.90 60.90 59.12 59.24 0.0M
2021-05-03 59.60 60.10 59.28 59.36 0.0M
2021-04-30 59.54 59.90 59.34 59.34 0.0M
2021-04-29 58.94 60.18 58.92 60.18 0.0M
2021-04-28 59.82 60.04 58.60 59.42 0.0M
2021-04-27 57.06 61.50 57.06 59.78 0.0M
2021-04-26 56.50 56.58 55.88 56.38 0.0M
2021-04-23 56.66 57.02 56.52 56.70 0.0M
2021-04-22 55.96 56.66 55.96 56.66 0.0M
2021-04-21 55.32 55.90 54.94 55.90 0.0M
2021-04-20 54.40 55.08 54.40 55.08 0.0M
2021-04-19 54.26 55.30 54.26 54.86 0.0M
2021-04-16 55.08 55.16 54.50 54.50 0.0M
2021-04-15 55.04 55.20 54.76 55.20 0.0M
2021-04-14 55.46 55.46 54.90 55.04 0.0M
2021-04-13 55.52 55.52 54.92 54.92 0.0M
2021-04-12 55.98 56.00 55.10 55.18 0.0M
2021-04-09 54.84 55.68 54.84 55.60 0.0M
2021-04-08 53.74 54.78 53.74 54.74 0.0M
2021-04-07 54.10 54.10 52.76 52.76 0.0M
2021-04-06 54.98 56.36 54.24 54.48 0.0M
2021-04-01 54.40 54.88 53.90 54.88 0.0M
2021-03-31 54.22 54.78 54.10 54.42 0.0M
2021-03-30 54.00 54.18 53.70 53.70 0.0M
2021-03-29 54.66 54.82 54.00 54.68 0.0M
2021-03-26 54.12 54.50 54.00 54.12 0.0M
2021-03-25 53.34 54.36 53.34 54.22 0.0M
2021-03-24 54.20 54.86 54.06 54.06 0.0M
2021-03-23 54.80 55.00 53.72 53.72 0.0M
2021-03-22 52.70 54.10 52.70 53.74 0.0M
2021-03-19 51.92 53.18 51.82 52.98 0.0M
2021-03-18 52.50 52.66 52.20 52.36 0.0M
2021-03-17 53.82 53.82 52.82 53.24 0.0M
2021-03-16 53.46 54.36 53.46 54.36 0.0M
2021-03-15 52.44 53.34 52.44 53.16 0.0M
2021-03-12 53.18 53.74 52.22 52.72 0.0M
2021-03-11 53.50 55.00 53.50 54.58 0.0M
2021-03-10 52.34 53.24 52.34 53.24 0.0M
2021-03-09 51.04 52.06 51.04 51.80 0.0M
2021-03-08 51.20 51.98 50.38 51.26 0.0M
2021-03-05 50.52 50.94 50.40 50.80 0.0M
2021-03-04 51.32 51.40 50.00 50.22 0.0M
2021-03-03 52.60 52.78 51.24 51.24 0.0M
2021-03-02 51.12 52.34 51.12 52.30 0.0M
2021-03-01 51.78 51.78 50.80 51.24 0.0M
2021-02-26 51.76 51.90 51.54 51.84 0.0M
2021-02-25 51.48 51.66 51.20 51.60 0.0M
2021-02-24 50.94 51.36 50.78 51.18 0.0M
2021-02-23 52.34 52.34 50.96 51.20 0.0M
2021-02-22 52.42 52.42 51.82 52.26 0.0M
2021-02-19 52.82 53.00 52.58 52.58 0.0M
2021-02-18 53.88 53.88 53.30 53.30 0.0M
2021-02-17 54.34 54.46 53.62 54.20 0.0M
2021-02-16 54.80 54.80 54.36 54.36 0.0M
2021-02-15 54.98 54.98 54.00 54.84 0.0M
2021-02-12 53.98 54.78 53.90 54.78 0.0M
2021-02-11 53.06 54.48 53.06 54.48 0.0M
2021-02-10 52.38 53.16 52.38 52.70 0.0M
2021-02-09 51.62 52.38 51.32 52.38 0.0M
2021-02-08 51.04 52.00 50.86 51.76 0.0M
2021-02-05 51.46 51.46 50.30 51.00 0.0M
2021-02-04 51.00 51.94 50.80 50.80 0.0M
2021-02-03 49.93 51.64 49.93 51.38 0.0M
2021-02-02 52.00 52.50 49.00 49.97 0.0M
2021-02-01 50.38 51.14 50.38 51.14 0.0M
2021-01-29 50.04 50.14 49.39 49.39 0.0M
2021-01-28 49.80 50.58 49.25 50.58 0.0M
2021-01-27 51.00 51.00 50.14 50.22 0.0M
2021-01-26 51.08 51.74 50.44 50.84 0.0M
2021-01-25 48.34 51.18 48.34 50.82 0.0M
2021-01-22 47.99 47.99 47.65 47.82 0.0M
2021-01-21 48.63 48.63 47.86 48.45 0.0M
2021-01-20 49.56 49.56 47.79 48.48 0.0M
2021-01-19 47.22 49.50 47.22 49.44 0.0M
2021-01-18 47.13 47.21 46.59 47.21 0.0M
2021-01-15 47.61 47.61 46.33 46.52 0.0M
2021-01-14 48.40 48.40 47.76 47.76 0.0M
2021-01-13 47.60 48.52 47.60 48.40 0.0M
2021-01-12 49.04 49.33 46.76 47.05 0.0M
2021-01-11 47.28 48.95 46.75 48.80 0.0M
2021-01-08 46.67 47.40 46.36 47.40 0.0M
2021-01-07 46.69 46.79 46.36 46.79 0.0M
2021-01-06 46.90 46.90 45.72 46.01 0.0M
2021-01-05 46.99 47.30 46.84 47.30 0.0M
2021-01-04 47.34 47.50 46.96 47.41 0.0M