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
2022-12-30 47.20 47.47 47.20 47.45 0.0M
2022-12-29 46.98 47.62 46.78 47.41 0.0M
2022-12-28 47.00 47.31 46.60 47.31 0.0M
2022-12-27 46.58 47.05 46.58 46.82 0.0M
2022-12-23 46.50 46.90 46.10 46.55 0.0M
2022-12-22 48.32 48.32 46.51 46.86 0.0M
2022-12-21 47.98 48.21 47.41 47.41 0.0M
2022-12-20 47.80 48.07 47.09 48.02 0.0M
2022-12-19 47.78 48.24 47.41 47.98 0.0M
2022-12-16 48.92 48.92 47.23 47.60 0.0M
2022-12-15 49.74 50.32 48.77 49.29 0.0M
2022-12-14 49.70 50.60 49.65 50.04 0.0M
2022-12-13 49.77 51.00 48.20 49.32 0.0M
2022-12-12 57.82 59.00 48.76 49.80 0.0M
2022-12-09 58.00 58.14 57.52 57.96 0.0M
2022-12-08 57.44 57.44 57.00 57.30 0.0M
2022-12-07 57.42 58.18 57.02 58.18 0.0M
2022-12-06 55.80 56.42 55.80 56.38 0.0M
2022-12-05 58.14 58.14 55.74 55.74 0.0M
2022-12-02 57.56 57.98 56.96 57.86 0.0M
2022-12-01 57.00 57.84 57.00 57.16 0.0M
2022-11-30 55.56 55.56 54.92 55.46 0.0M
2022-11-29 55.78 55.78 55.00 55.00 0.0M
2022-11-28 55.40 56.06 54.62 56.00 0.0M
2022-11-25 54.92 55.62 54.90 55.54 0.0M
2022-11-24 55.00 55.62 54.88 55.62 0.0M
2022-11-23 53.70 54.54 53.70 54.30 0.0M
2022-11-22 53.50 53.96 53.00 53.66 0.0M
2022-11-21 54.16 54.16 53.48 53.86 0.0M
2022-11-18 54.54 54.96 54.14 54.30 0.0M
2022-11-17 55.00 55.00 53.64 54.48 0.0M
2022-11-16 55.86 55.86 54.20 54.20 0.0M
2022-11-15 55.42 55.86 55.00 55.40 0.0M
2022-11-14 56.30 56.58 55.50 55.50 0.0M
2022-11-11 56.42 56.86 55.68 56.02 0.0M
2022-11-10 52.78 56.78 52.06 56.48 0.0M
2022-11-09 52.40 53.12 52.40 53.12 0.0M
2022-11-08 51.32 53.16 49.87 52.66 0.0M
2022-11-07 53.34 53.40 51.10 51.56 0.0M
2022-11-04 52.14 54.20 52.14 53.14 0.0M
2022-11-03 51.60 54.30 51.34 53.06 0.0M
2022-11-02 52.30 52.52 51.94 52.16 0.0M
2022-11-01 53.44 53.48 52.48 52.64 0.0M
2022-10-31 52.68 53.20 52.46 53.06 0.0M
2022-10-28 52.28 52.40 52.26 52.28 0.0M
2022-10-27 52.84 53.06 52.84 52.94 0.0M
2022-10-26 52.78 53.88 52.78 53.60 0.0M
2022-10-25 51.52 53.26 51.52 52.88 0.0M
2022-10-24 50.68 51.56 50.38 51.18 0.0M
2022-10-21 50.24 50.48 50.24 50.48 0.0M
2022-10-20 50.00 50.74 50.00 50.64 0.0M
2022-10-19 50.94 50.94 50.28 50.28 0.0M
2022-10-18 51.04 51.32 50.10 51.32 0.0M
2022-10-17 49.88 51.18 48.80 51.18 0.0M
2022-10-14 49.53 49.89 49.42 49.72 0.0M
2022-10-13 49.00 49.20 47.99 49.20 0.0M
2022-10-12 49.51 50.72 49.24 49.61 0.0M
2022-10-11 49.69 49.69 48.25 48.60 0.0M
2022-10-10 50.34 50.48 49.00 49.95 0.0M
2022-10-07 52.96 54.26 49.00 51.00 0.0M
2022-10-06 54.40 54.40 53.36 53.36 0.0M
2022-10-05 53.58 53.90 53.58 53.90 0.0M
2022-10-04 53.58 54.20 53.56 53.84 0.0M
2022-10-03 51.20 52.44 50.96 52.44 0.0M
2022-09-30 51.16 51.66 51.16 51.62 0.0M
2022-09-29 50.62 50.78 50.30 50.78 0.0M
2022-09-28 49.96 51.54 49.64 51.46 0.0M
2022-09-27 52.10 52.10 50.12 50.12 0.0M
2022-09-26 50.16 51.52 49.98 51.22 0.0M
2022-09-23 51.50 51.50 48.88 50.40 0.0M
2022-09-22 51.78 51.78 50.36 50.60 0.0M
2022-09-21 50.90 52.30 50.90 51.80 0.0M
2022-09-20 51.90 51.90 50.40 50.68 0.0M
2022-09-19 52.80 52.90 51.88 52.76 0.0M
2022-09-16 53.20 53.42 52.20 52.78 0.0M
2022-09-15 54.76 54.76 53.40 53.54 0.0M
2022-09-14 55.42 55.42 54.34 54.66 0.0M
2022-09-13 57.76 58.06 55.88 55.98 0.0M
2022-09-12 56.80 58.08 56.52 57.20 0.0M
2022-09-09 55.00 56.04 55.00 56.04 0.0M
2022-09-08 54.80 54.94 54.48 54.58 0.0M
2022-09-07 54.80 55.40 54.20 55.40 0.0M
2022-09-06 56.04 56.24 55.50 55.50 0.0M
2022-09-05 55.92 56.08 55.00 55.90 0.0M
2022-09-02 56.24 56.94 56.08 56.50 0.0M
2022-09-01 56.00 56.24 55.46 56.24 0.0M
2022-08-31 57.30 57.86 56.50 57.42 0.0M
2022-08-30 58.34 58.80 57.90 57.90 0.0M
2022-08-29 58.34 58.34 57.80 58.22 0.0M
2022-08-26 60.48 60.48 58.70 58.70 0.0M
2022-08-25 59.62 59.80 59.62 59.80 0.0M
2022-08-24 59.00 59.76 58.98 59.76 0.0M
2022-08-23 59.74 59.74 58.60 59.16 0.0M
2022-08-22 60.74 60.86 59.92 60.24 0.0M
2022-08-19 61.30 62.16 61.04 62.16 0.0M
2022-08-18 60.28 60.88 60.28 60.68 0.0M
2022-08-17 61.20 61.20 61.18 61.18 0.0M
2022-08-16 62.50 62.50 60.16 61.26 0.0M
2022-08-15 61.46 62.40 61.30 62.02 0.0M
2022-08-12 60.58 62.36 60.58 61.62 0.0M
2022-08-11 59.80 60.80 59.50 60.46 0.0M
2022-08-10 57.82 57.96 57.82 57.96 0.0M
2022-08-09 58.70 58.70 58.26 58.26 0.0M
2022-08-08 58.30 58.74 58.10 58.42 0.0M
2022-08-05 60.84 60.84 58.14 58.18 0.0M
2022-08-04 60.98 61.50 60.54 61.06 0.0M
2022-08-03 61.90 61.94 60.66 60.66 0.0M
2022-08-02 61.50 62.86 61.50 62.86 0.0M
2022-08-01 62.62 62.62 61.80 61.80 0.0M
2022-07-29 60.62 63.22 60.62 63.22 0.0M
2022-07-28 59.78 61.10 59.56 60.82 0.0M
2022-07-27 60.34 60.38 59.30 59.40 0.0M
2022-07-26 60.20 60.20 59.72 60.06 0.0M
2022-07-25 59.88 60.12 59.78 59.92 0.0M
2022-07-22 60.12 60.42 59.78 60.04 0.0M
2022-07-21 59.00 59.18 59.00 59.18 0.0M
2022-07-20 59.50 59.50 58.94 58.94 0.0M
2022-07-19 58.96 59.54 58.96 59.54 0.0M
2022-07-18 58.68 59.40 58.42 59.40 0.0M
2022-07-15 57.18 57.58 56.86 57.58 0.0M
2022-07-14 58.08 58.08 56.80 56.86 0.0M
2022-07-13 58.26 58.76 57.82 58.52 0.0M
2022-07-12 58.46 58.74 57.70 58.48 0.0M
2022-07-11 58.32 58.98 58.32 58.98 0.0M
2022-07-08 59.78 59.78 58.20 59.10 0.0M
2022-07-07 59.72 60.20 59.72 59.86 0.0M
2022-07-06 61.06 61.06 59.56 60.48 0.0M
2022-07-05 59.20 59.90 59.08 59.82 0.0M
2022-07-04 58.48 58.56 58.14 58.14 0.0M
2022-07-01 57.50 57.58 56.96 57.56 0.0M
2022-06-30 55.94 57.62 55.94 57.62 0.0M
2022-06-29 57.08 57.08 56.10 56.84 0.0M
2022-06-28 57.46 57.92 57.40 57.40 0.0M
2022-06-27 56.58 56.58 56.26 56.26 0.0M
2022-06-24 55.34 56.00 55.16 56.00 0.0M
2022-06-23 54.00 55.00 52.96 53.46 0.0M
2022-06-22 54.26 55.02 54.24 55.00 0.0M
2022-06-21 55.80 56.34 55.80 56.06 0.0M
2022-06-20 53.80 55.24 53.80 54.54 0.0M
2022-06-17 54.08 54.08 53.88 53.94 0.0M
2022-06-16 54.00 54.00 53.20 53.96 0.0M
2022-06-15 52.94 55.04 52.94 54.90 0.0M
2022-06-14 55.74 55.74 53.36 53.44 0.0M
2022-06-13 55.92 56.28 55.42 56.16 0.0M
2022-06-10 56.94 56.94 56.18 56.92 0.0M
2022-06-09 58.02 58.18 56.72 57.28 0.0M
2022-06-08 58.90 58.90 58.16 58.66 0.0M
2022-06-07 59.00 59.08 58.54 59.08 0.0M
2022-06-06 59.86 60.58 59.36 59.36 0.0M
2022-06-03 58.74 59.12 58.74 59.12 0.0M
2022-06-02 58.50 59.56 58.44 59.56 0.0M
2022-06-01 59.10 59.26 58.30 59.26 0.0M
2022-05-31 60.82 60.82 58.78 59.88 0.0M
2022-05-30 59.98 61.26 58.62 61.26 0.0M
2022-05-27 58.66 59.90 58.34 59.16 0.0M
2022-05-26 57.40 57.96 57.40 57.96 0.0M
2022-05-25 57.36 57.36 57.36 57.36 0.0M
2022-05-24 58.70 59.02 58.18 58.18 0.0M
2022-05-23 59.40 59.58 58.78 58.78 0.0M
2022-05-20 57.58 59.16 57.58 59.14 0.0M
2022-05-19 57.68 57.68 56.00 57.34 0.0M
2022-05-18 59.66 59.66 58.18 58.30 0.0M
2022-05-17 59.30 59.78 59.30 59.54 0.0M
2022-05-16 58.30 58.78 58.16 58.78 0.0M
2022-05-13 58.20 58.54 57.60 57.78 0.0M
2022-05-12 57.38 57.96 56.14 57.30 0.0M
2022-05-11 58.00 58.02 57.22 57.70 0.0M
2022-05-10 57.78 58.98 57.78 58.58 0.0M
2022-05-09 60.56 60.92 57.06 57.96 0.0M
2022-05-06 64.72 64.72 60.98 61.52 0.0M
2022-05-05 66.54 66.74 65.44 65.50 0.0M
2022-05-04 64.84 66.08 64.84 66.08 0.0M
2022-05-03 66.14 66.14 65.36 65.36 0.0M
2022-05-02 65.84 66.52 64.62 66.52 0.0M
2022-04-29 66.14 66.90 65.74 65.74 0.0M
2022-04-28 66.16 66.66 64.48 66.46 0.0M
2022-04-27 63.68 66.00 62.94 65.72 0.0M
2022-04-26 62.50 63.36 62.50 63.36 0.0M
2022-04-25 61.60 61.86 60.64 61.34 0.0M
2022-04-22 61.44 62.02 61.44 62.02 0.0M
2022-04-21 61.72 62.06 61.52 61.52 0.0M
2022-04-20 61.54 61.98 61.38 61.38 0.0M
2022-04-19 61.50 62.38 60.98 62.38 0.0M
2022-04-14 63.04 63.50 62.24 62.86 0.0M
2022-04-13 63.10 63.10 61.82 61.82 0.0M
2022-04-12 62.26 62.94 61.68 62.94 0.0M
2022-04-11 63.56 63.64 62.04 62.20 0.0M
2022-04-08 64.14 64.14 63.40 63.40 0.0M
2022-04-07 62.68 64.28 62.68 63.76 0.0M
2022-04-06 63.16 64.32 62.76 62.76 0.0M
2022-04-05 63.42 64.08 63.00 63.26 0.0M
2022-04-04 61.16 61.86 61.16 61.72 0.0M
2022-04-01 61.00 61.56 60.96 61.38 0.0M
2022-03-31 61.90 63.36 61.82 61.82 0.0M
2022-03-30 61.46 62.24 61.22 61.74 0.0M
2022-03-29 60.94 61.94 60.60 60.60 0.0M
2022-03-28 59.40 60.00 59.40 60.00 0.0M
2022-03-25 59.32 59.62 58.48 58.48 0.0M
2022-03-23 59.82 59.82 58.70 58.70 0.0M
2022-03-22 59.00 59.82 57.80 59.82 0.0M
2022-03-21 60.78 60.78 58.66 59.90 0.0M
2022-03-18 60.16 61.52 58.54 61.08 0.0M
2022-03-17 56.72 59.60 56.72 59.50 0.0M
2022-03-16 55.60 56.86 55.60 56.42 0.0M
2022-03-15 54.84 55.58 54.00 55.12 0.0M
2022-03-14 53.72 54.58 52.70 54.26 0.0M
2022-03-11 52.50 54.24 51.96 53.58 0.0M
2022-03-10 54.18 54.78 52.08 54.76 0.0M
2022-03-09 54.18 55.70 53.30 55.02 0.0M
2022-03-08 57.88 58.64 54.04 54.94 0.0M
2022-03-07 59.16 59.20 57.98 58.56 0.0M
2022-03-04 58.58 60.10 57.80 59.00 0.0M
2022-03-03 59.04 59.28 58.20 58.86 0.0M
2022-03-02 60.10 60.12 57.80 58.70 0.0M
2022-03-01 58.50 60.30 57.76 60.26 0.0M
2022-02-28 55.44 58.52 55.44 58.44 0.0M
2022-02-25 54.04 56.72 53.68 56.58 0.0M
2022-02-24 52.92 55.00 52.08 55.00 0.0M
2022-02-23 53.34 54.04 53.00 53.52 0.0M
2022-02-22 51.72 52.92 51.40 52.92 0.0M
2022-02-21 53.12 53.12 51.62 52.42 0.0M
2022-02-18 53.70 54.12 52.50 52.78 0.0M
2022-02-17 54.30 54.48 53.36 53.36 0.0M
2022-02-16 54.00 54.18 53.34 53.60 0.0M
2022-02-15 52.96 54.22 52.94 54.02 0.0M
2022-02-14 51.44 52.86 51.18 52.86 0.0M
2022-02-11 53.60 53.60 52.04 52.04 0.0M
2022-02-10 53.76 54.10 53.20 53.92 0.0M
2022-02-09 53.30 54.78 53.22 54.14 0.0M
2022-02-08 55.16 55.46 53.00 53.54 0.0M
2022-02-07 56.48 56.50 53.82 55.14 0.0M
2022-02-04 56.36 57.12 56.00 56.54 0.0M
2022-02-03 58.70 58.70 56.26 56.70 0.0M
2022-02-02 59.62 59.72 57.76 59.54 0.0M
2022-02-01 61.94 62.20 58.86 59.86 0.0M
2022-01-31 61.48 61.70 60.60 61.58 0.0M
2022-01-28 62.48 62.48 60.86 61.40 0.0M
2022-01-27 61.14 62.56 60.74 61.80 0.0M
2022-01-26 62.54 62.60 61.52 61.52 0.0M
2022-01-25 61.00 61.76 60.02 60.98 0.0M
2022-01-24 62.96 63.46 60.22 60.50 0.0M
2022-01-21 63.84 63.84 63.02 63.10 0.0M
2022-01-20 63.50 64.26 63.14 63.14 0.0M
2022-01-19 61.90 63.90 61.54 63.30 0.0M
2022-01-18 62.00 62.00 61.50 61.84 0.0M
2022-01-17 62.98 63.18 62.12 63.12 0.0M
2022-01-14 63.56 63.56 62.64 63.00 0.0M
2022-01-13 66.00 66.02 64.42 64.50 0.0M
2022-01-12 66.00 66.24 64.40 66.24 0.0M
2022-01-11 66.38 66.58 65.66 66.22 0.0M
2022-01-10 69.28 69.98 65.06 65.70 0.0M
2022-01-07 68.96 70.20 68.96 70.20 0.0M
2022-01-06 69.50 69.68 68.80 69.00 0.0M
2022-01-05 72.00 72.00 70.64 70.72 0.0M
2022-01-04 71.12 72.36 71.12 72.36 0.0M
2022-01-03 73.02 73.06 71.76 72.50 0.0M