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
2023-12-29 49.79 49.96 49.75 49.76 0.0M
2023-12-28 50.16 50.24 49.67 50.10 0.0M
2023-12-27 49.10 49.92 49.10 49.85 0.0M
2023-12-22 49.52 49.63 49.34 49.40 0.0M
2023-12-21 48.60 49.60 48.60 49.02 0.0M
2023-12-20 49.11 49.11 48.52 48.65 0.0M
2023-12-19 49.12 49.58 48.56 48.91 0.0M
2023-12-18 47.90 48.70 47.69 48.44 0.0M
2023-12-15 47.93 48.07 47.53 47.77 0.0M
2023-12-14 47.96 48.60 47.96 48.23 0.0M
2023-12-13 48.21 48.21 47.49 47.87 0.0M
2023-12-12 48.76 48.90 48.04 48.60 0.0M
2023-12-11 48.51 49.00 48.09 48.98 0.0M
2023-12-08 48.28 48.49 48.00 48.42 0.0M
2023-12-07 48.02 48.84 47.84 48.55 0.0M
2023-12-06 47.85 48.32 47.38 48.03 0.0M
2023-12-05 47.78 47.93 47.30 47.51 0.0M
2023-12-04 47.79 48.25 47.70 48.21 0.0M
2023-12-01 48.03 48.03 47.60 48.02 0.0M
2023-11-30 47.14 47.75 46.89 47.75 0.0M
2023-11-29 47.40 47.40 46.75 46.75 0.0M
2023-11-28 48.08 48.14 46.78 46.78 0.0M
2023-11-27 49.03 49.03 48.12 48.12 0.0M
2023-11-24 49.53 49.53 48.50 48.88 0.0M
2023-11-23 48.50 49.34 48.50 49.34 0.0M
2023-11-22 48.24 48.52 47.93 48.52 0.0M
2023-11-21 48.43 48.69 47.90 48.43 0.0M
2023-11-20 48.40 48.97 47.72 48.84 0.0M
2023-11-17 47.56 48.00 47.47 47.90 0.0M
2023-11-16 47.70 47.85 47.00 47.67 0.0M
2023-11-15 47.63 47.88 47.00 47.87 0.0M
2023-11-14 46.56 47.71 46.48 47.71 0.0M
2023-11-13 46.66 46.98 45.35 46.95 0.0M
2023-11-10 46.26 46.59 46.18 46.59 0.0M
2023-11-09 46.07 47.09 46.07 46.63 0.0M
2023-11-08 45.80 46.27 45.39 46.27 0.0M
2023-11-07 45.50 46.43 45.45 46.43 0.0M
2023-11-06 45.44 45.49 44.50 45.20 0.0M
2023-11-03 44.56 45.59 44.49 45.35 0.0M
2023-11-02 42.65 44.21 42.59 44.09 0.0M
2023-11-01 42.32 42.64 41.69 42.57 0.0M
2023-10-31 41.87 42.94 41.87 42.60 0.0M
2023-10-30 41.49 42.15 41.39 42.15 0.0M
2023-10-27 40.03 41.77 40.03 41.13 0.0M
2023-10-26 37.37 40.00 37.37 40.00 0.0M
2023-10-25 37.66 37.70 36.01 37.22 0.0M
2023-10-24 37.60 37.80 37.33 37.80 0.0M
2023-10-23 37.91 38.09 36.91 37.59 0.0M
2023-10-20 37.35 38.18 37.35 37.88 0.0M
2023-10-19 38.19 38.19 37.97 37.99 0.0M
2023-10-18 38.11 38.30 38.08 38.20 0.0M
2023-10-17 38.60 38.61 38.34 38.48 0.0M
2023-10-16 38.82 38.83 38.56 38.72 0.0M
2023-10-13 39.10 39.10 38.20 38.90 0.0M
2023-10-12 40.02 40.13 39.47 39.76 0.0M
2023-10-11 39.27 39.60 39.25 39.25 0.0M
2023-10-10 40.12 40.12 39.37 39.48 0.0M
2023-10-09 39.80 39.80 38.86 39.57 0.0M
2023-10-06 39.21 40.03 39.20 39.77 0.0M
2023-10-05 39.04 39.26 38.56 39.20 0.0M
2023-10-04 37.92 38.77 37.92 38.77 0.0M
2023-10-03 37.45 38.22 37.40 37.89 0.0M
2023-10-02 38.57 38.57 36.72 36.95 0.0M
2023-09-29 37.99 38.56 37.99 38.34 0.0M
2023-09-28 38.71 38.71 37.70 37.90 0.0M
2023-09-27 38.74 38.98 38.19 38.42 0.0M
2023-09-26 39.75 39.75 38.58 38.86 0.0M
2023-09-25 39.61 39.88 39.09 39.87 0.0M
2023-09-22 38.80 39.64 38.43 39.46 0.0M
2023-09-21 39.38 39.42 38.70 38.70 0.0M
2023-09-20 39.70 39.70 39.48 39.58 0.0M
2023-09-19 39.84 39.84 39.01 39.15 0.0M
2023-09-18 40.11 40.19 39.81 39.96 0.0M
2023-09-15 40.44 40.65 40.00 40.06 0.0M
2023-09-14 40.17 40.48 39.97 40.48 0.0M
2023-09-13 40.53 40.61 39.72 40.04 0.0M
2023-09-12 41.80 41.80 40.76 40.76 0.0M
2023-09-11 41.78 41.84 41.43 41.66 0.0M
2023-09-08 41.32 41.84 41.06 41.15 0.0M
2023-09-07 41.05 41.16 41.00 41.04 0.0M
2023-09-06 40.77 41.19 40.00 40.96 0.0M
2023-09-05 40.63 41.14 40.51 40.91 0.0M
2023-09-04 40.10 40.75 40.10 40.50 0.0M
2023-09-01 40.02 40.43 39.68 40.03 0.0M
2023-08-31 40.60 40.82 39.95 39.95 0.0M
2023-08-30 40.71 40.71 40.15 40.45 0.0M
2023-08-29 41.27 41.33 40.56 40.94 0.0M
2023-08-28 41.09 41.19 40.87 41.19 0.0M
2023-08-25 40.43 41.10 40.43 41.10 0.0M
2023-08-24 40.21 41.00 40.21 40.71 0.0M
2023-08-23 40.11 40.19 39.70 39.93 0.0M
2023-08-22 40.00 40.02 39.73 39.93 0.0M
2023-08-21 40.04 40.57 39.77 40.02 0.0M
2023-08-18 40.69 40.69 40.01 40.30 0.0M
2023-08-17 41.90 41.90 40.63 40.87 0.0M
2023-08-16 42.20 42.26 41.84 42.12 0.0M
2023-08-15 43.06 43.08 42.10 42.10 0.0M
2023-08-14 43.17 43.63 42.95 43.28 0.0M
2023-08-11 44.04 44.07 43.42 43.42 0.0M
2023-08-10 44.13 45.18 44.13 45.18 0.0M
2023-08-09 44.50 44.50 43.00 44.00 0.0M
2023-08-08 43.16 44.40 43.16 44.25 0.0M
2023-08-07 43.74 44.06 43.30 43.43 0.0M
2023-08-04 44.00 44.00 43.45 43.98 0.0M
2023-08-03 44.50 44.50 44.25 44.28 0.0M
2023-08-02 44.62 44.76 44.45 44.45 0.0M
2023-08-01 45.30 45.35 44.99 45.23 0.0M
2023-07-31 45.22 46.00 45.03 46.00 0.0M
2023-07-28 45.45 45.73 45.15 45.35 0.0M
2023-07-27 45.73 46.30 45.40 45.74 0.0M
2023-07-26 45.15 45.49 45.00 45.35 0.0M
2023-07-25 44.60 45.50 44.51 45.12 0.0M
2023-07-24 45.01 45.30 44.09 44.54 0.0M
2023-07-21 44.73 45.12 44.65 44.93 0.0M
2023-07-20 45.28 45.64 45.14 45.14 0.0M
2023-07-19 45.17 45.31 45.15 45.20 0.0M
2023-07-18 44.00 44.87 44.00 44.87 0.0M
2023-07-17 44.38 44.65 44.12 44.58 0.0M
2023-07-14 44.38 44.50 44.36 44.43 0.0M
2023-07-13 44.34 44.42 44.11 44.35 0.0M
2023-07-12 43.29 43.95 43.22 43.95 0.0M
2023-07-11 42.86 43.60 42.86 43.60 0.0M
2023-07-10 42.93 43.01 42.57 42.79 0.0M
2023-07-07 42.57 43.33 42.57 43.33 0.0M
2023-07-06 42.97 43.51 42.87 43.20 0.0M
2023-07-05 43.38 43.38 42.79 43.24 0.0M
2023-07-04 42.58 43.48 42.50 43.40 0.0M
2023-07-03 42.65 42.97 42.34 42.97 0.0M
2023-06-30 42.48 42.93 42.48 42.67 0.0M
2023-06-29 42.92 42.92 42.10 42.47 0.0M
2023-06-28 42.73 42.99 42.39 42.99 0.0M
2023-06-27 42.74 42.79 42.20 42.75 0.0M
2023-06-26 42.96 42.96 42.10 42.10 0.0M
2023-06-23 42.02 43.01 42.00 43.00 0.0M
2023-06-22 43.25 43.25 42.23 42.60 0.0M
2023-06-21 44.76 44.76 43.01 43.61 0.0M
2023-06-20 44.58 45.07 44.48 45.07 0.0M
2023-06-19 45.77 45.77 44.86 45.25 0.0M
2023-06-16 45.91 45.93 45.34 45.40 0.0M
2023-06-15 45.00 45.91 45.00 45.91 0.0M
2023-06-14 45.82 45.82 45.34 45.58 0.0M
2023-06-13 45.64 45.93 44.78 45.57 0.0M
2023-06-12 44.61 45.39 44.61 45.23 0.0M
2023-06-09 45.95 45.95 44.24 44.66 0.0M
2023-06-08 45.51 45.79 45.27 45.79 0.0M
2023-06-07 46.49 46.49 45.52 45.67 0.0M
2023-06-06 45.98 47.04 45.96 47.04 0.0M
2023-06-05 46.04 46.22 45.77 45.99 0.0M
2023-06-02 45.38 45.97 45.37 45.93 0.0M
2023-06-01 45.41 45.59 45.25 45.46 0.0M
2023-05-31 46.07 46.07 45.20 45.39 0.0M
2023-05-30 47.08 47.08 46.31 46.31 0.0M
2023-05-29 47.25 47.25 46.80 47.07 0.0M
2023-05-26 47.09 47.48 46.99 46.99 0.0M
2023-05-25 47.67 47.72 46.90 46.93 0.0M
2023-05-24 48.05 48.14 47.30 47.85 0.0M
2023-05-23 48.83 49.03 48.00 48.11 0.0M
2023-05-22 48.96 48.96 48.17 48.74 0.0M
2023-05-19 48.59 49.16 48.59 49.06 0.0M
2023-05-18 48.08 48.55 48.08 48.36 0.0M
2023-05-17 48.17 48.40 47.57 47.93 0.0M
2023-05-16 49.05 49.05 48.14 48.55 0.0M
2023-05-15 48.13 49.96 48.13 49.17 0.0M
2023-05-12 47.95 47.97 47.54 47.97 0.0M
2023-05-11 47.21 48.03 47.21 47.73 0.0M
2023-05-10 46.69 46.95 46.69 46.85 0.0M
2023-05-09 47.04 47.05 46.39 47.05 0.0M
2023-05-08 46.81 46.97 46.59 46.97 0.0M
2023-05-05 46.57 47.19 46.57 47.19 0.0M
2023-05-04 46.69 46.78 45.85 46.57 0.0M
2023-05-03 46.71 46.75 46.57 46.75 0.0M
2023-05-02 47.32 47.37 46.30 46.44 0.0M
2023-04-28 47.41 47.63 47.06 47.20 0.0M
2023-04-27 47.50 47.50 46.50 47.50 0.0M
2023-04-26 49.90 49.90 47.43 47.47 0.0M
2023-04-25 49.49 49.59 49.00 49.59 0.0M
2023-04-24 49.31 49.65 49.07 49.64 0.0M
2023-04-21 48.81 49.48 48.81 49.48 0.0M
2023-04-20 48.72 49.07 48.49 48.71 0.0M
2023-04-19 49.74 49.74 48.05 49.13 0.0M
2023-04-18 47.49 49.53 47.49 49.26 0.0M
2023-04-17 46.65 47.76 46.65 47.76 0.0M
2023-04-14 46.19 46.28 45.94 46.01 0.0M
2023-04-13 46.54 46.56 45.47 46.04 0.0M
2023-04-12 45.63 46.00 45.61 45.89 0.0M
2023-04-11 45.49 46.23 45.49 46.12 0.0M
2023-04-06 45.60 45.83 44.99 45.44 0.0M
2023-04-05 46.00 46.00 45.29 45.63 0.0M
2023-04-04 46.63 46.70 46.30 46.30 0.0M
2023-04-03 46.73 47.04 46.22 46.50 0.0M
2023-03-31 46.76 47.29 46.74 47.18 0.0M
2023-03-30 47.49 47.49 46.80 47.09 0.0M
2023-03-29 46.50 47.10 46.47 47.01 0.0M
2023-03-28 47.21 47.21 46.35 46.35 0.0M
2023-03-27 48.18 48.18 46.93 47.34 0.0M
2023-03-24 46.61 47.90 46.59 47.90 0.0M
2023-03-23 46.30 47.02 46.02 46.75 0.0M
2023-03-22 46.10 46.98 45.80 46.77 0.0M
2023-03-21 45.91 46.01 45.60 46.01 0.0M
2023-03-20 45.21 46.66 45.21 46.07 0.0M
2023-03-17 46.39 46.80 45.38 45.83 0.0M
2023-03-16 45.90 46.46 45.33 46.46 0.0M
2023-03-15 44.84 45.43 44.69 45.43 0.0M
2023-03-14 44.21 45.23 44.21 44.28 0.0M
2023-03-13 45.50 45.70 44.12 44.55 0.0M
2023-03-10 45.54 45.77 44.50 44.73 0.0M
2023-03-09 44.95 46.28 44.84 45.80 0.0M
2023-03-08 45.00 45.23 44.44 45.15 0.0M
2023-03-07 45.10 45.71 45.10 45.34 0.0M
2023-03-06 45.75 45.92 45.10 45.11 0.0M
2023-03-03 45.85 45.93 45.52 45.62 0.0M
2023-03-02 45.45 46.16 45.36 46.16 0.0M
2023-03-01 45.91 46.33 45.35 45.85 0.0M
2023-02-28 46.06 46.06 45.36 45.58 0.0M
2023-02-27 46.11 46.20 45.76 46.07 0.0M
2023-02-24 46.60 46.69 45.66 45.98 0.0M
2023-02-23 47.35 47.35 46.46 46.66 0.0M
2023-02-22 46.51 47.06 46.30 47.06 0.0M
2023-02-21 46.60 47.11 46.60 46.82 0.0M
2023-02-20 46.88 47.45 46.71 46.82 0.0M
2023-02-17 46.60 46.85 46.34 46.82 0.0M
2023-02-16 47.13 47.52 46.65 47.51 0.0M
2023-02-15 46.58 47.42 46.54 47.42 0.0M
2023-02-14 46.64 46.99 46.30 46.84 0.0M
2023-02-13 46.46 46.61 46.17 46.46 0.0M
2023-02-10 48.04 48.04 46.18 46.30 0.0M
2023-02-09 48.40 48.73 47.81 48.14 0.0M
2023-02-08 48.69 49.10 48.65 48.65 0.0M
2023-02-07 48.61 49.16 48.40 49.16 0.0M
2023-02-06 48.98 49.25 48.67 48.87 0.0M
2023-02-03 48.38 49.54 47.86 49.15 0.0M
2023-02-02 48.48 48.57 48.21 48.39 0.0M
2023-02-01 47.74 48.48 47.71 48.48 0.0M
2023-01-31 47.96 47.98 47.12 47.49 0.0M
2023-01-30 47.00 48.24 46.49 47.72 0.0M
2023-01-27 46.93 47.20 46.20 46.83 0.0M
2023-01-26 47.60 47.87 46.76 47.03 0.0M
2023-01-25 47.23 48.89 46.22 47.48 0.0M
2023-01-24 48.10 48.10 47.00 47.34 0.0M
2023-01-23 47.74 48.10 46.54 48.10 0.0M
2023-01-20 46.97 47.30 46.95 47.30 0.0M
2023-01-19 46.80 47.10 46.53 46.88 0.0M
2023-01-18 46.97 47.01 46.51 46.70 0.0M
2023-01-17 47.01 47.23 46.60 46.65 0.0M
2023-01-16 47.49 48.10 47.00 48.00 0.0M
2023-01-13 47.32 47.45 46.89 47.24 0.0M
2023-01-12 48.66 48.84 47.37 47.67 0.0M
2023-01-11 47.73 48.68 47.73 48.50 0.0M
2023-01-10 48.59 48.59 47.52 47.98 0.0M
2023-01-09 46.75 48.69 46.75 48.51 0.0M
2023-01-06 47.10 47.10 46.00 46.41 0.0M
2023-01-05 47.40 47.76 46.73 46.91 0.0M
2023-01-04 48.50 48.50 47.64 47.64 0.0M
2023-01-03 48.23 48.42 47.70 48.20 0.0M
2023-01-02 47.02 48.29 47.02 48.25 0.0M