Nu Holdings

NU
🏛️ ドイツ →
13.61
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 13.62 13.66 13.36 13.61 0.0M
2025-09-26 13.40 13.64 13.31 13.49 0.0M
2025-09-25 13.74 13.78 13.46 13.61 0.0M
2025-09-24 13.83 13.95 13.50 13.68 0.0M
2025-09-23 13.93 13.95 13.63 13.63 0.0M
2025-09-22 13.80 13.95 13.56 13.79 0.0M
2025-09-19 13.52 13.88 13.51 13.84 0.0M
2025-09-18 13.65 13.72 13.50 13.55 0.0M
2025-09-17 13.50 13.54 13.23 13.52 0.0M
2025-09-16 13.60 13.60 13.25 13.38 0.0M
2025-09-15 13.50 13.59 13.34 13.53 0.0M
2025-09-12 13.48 13.48 13.20 13.37 0.0M
2025-09-11 13.29 13.48 13.20 13.29 0.0M
2025-09-10 13.30 13.36 13.00 13.24 0.0M
2025-09-09 13.10 13.16 12.82 13.16 0.0M
2025-09-08 12.66 13.00 12.35 13.00 0.1M
2025-09-05 12.80 12.80 12.38 12.49 0.0M
2025-09-04 12.62 12.88 12.48 12.84 0.0M
2025-09-03 12.88 12.92 12.64 12.78 0.0M
2025-09-02 12.58 12.76 12.43 12.70 0.0M
2025-09-01 12.64 12.64 12.40 12.45 0.0M
2025-08-29 12.53 12.78 12.50 12.58 0.0M
2025-08-28 12.62 12.92 12.50 12.63 0.0M
2025-08-27 12.20 12.61 12.20 12.54 0.0M
2025-08-26 12.36 12.36 12.11 12.27 0.0M
2025-08-25 11.94 12.42 11.86 12.27 0.1M
2025-08-22 11.90 11.92 11.66 11.84 0.0M
2025-08-21 11.65 11.89 11.56 11.75 0.1M
2025-08-20 11.29 11.76 11.29 11.71 0.0M
2025-08-19 11.60 11.80 11.25 11.36 0.0M
2025-08-18 11.31 11.58 10.97 11.44 0.0M
2025-08-15 11.20 12.00 11.11 11.12 0.1M
2025-08-14 10.55 10.69 10.24 10.31 0.0M
2025-08-13 10.38 10.60 10.37 10.56 0.0M
2025-08-12 10.41 10.46 10.16 10.44 0.0M
2025-08-11 10.50 10.64 10.27 10.27 0.0M
2025-08-08 10.63 10.84 10.50 10.60 0.0M
2025-08-07 10.40 10.76 10.40 10.62 0.0M
2025-08-06 10.46 10.73 10.41 10.49 0.0M
2025-08-05 10.41 10.53 10.30 10.51 0.0M
2025-08-04 10.40 10.56 10.29 10.41 0.0M
2025-08-01 10.85 10.85 10.38 10.38 0.0M
2025-07-31 11.13 11.14 10.68 10.68 0.0M
2025-07-30 10.82 11.05 10.81 11.05 0.0M
2025-07-29 10.81 11.05 10.81 10.96 0.0M
2025-07-28 11.00 11.02 10.80 10.83 0.0M
2025-07-25 11.02 11.03 10.80 10.89 0.0M
2025-07-24 10.97 11.09 10.84 10.86 0.0M
2025-07-23 10.85 11.11 10.85 10.98 0.0M
2025-07-22 11.16 11.16 10.89 10.89 0.0M
2025-07-21 11.22 11.47 11.03 11.05 0.0M
2025-07-18 12.00 12.24 11.20 11.20 0.0M
2025-07-17 11.81 12.19 11.81 12.10 0.1M
2025-07-16 11.69 11.85 11.46 11.85 0.0M
2025-07-15 11.10 11.64 11.10 11.62 0.0M
2025-07-14 10.95 11.23 10.85 11.23 0.0M
2025-07-11 11.02 11.15 10.98 10.98 0.0M
2025-07-10 11.56 11.56 10.92 11.20 0.0M
2025-07-09 11.64 11.81 11.45 11.62 0.0M
2025-07-08 11.23 11.62 11.23 11.58 0.0M
2025-07-07 11.48 11.56 11.30 11.32 0.0M
2025-07-04 11.42 11.46 11.35 11.43 0.0M
2025-07-03 11.33 11.64 11.32 11.59 0.0M
2025-07-02 11.49 11.66 11.35 11.40 0.0M
2025-07-01 11.76 11.81 11.48 11.55 0.0M
2025-06-30 11.28 11.85 11.28 11.68 0.0M
2025-06-27 11.56 11.56 11.27 11.38 0.0M
2025-06-26 11.21 11.44 11.16 11.44 0.0M
2025-06-25 11.60 11.79 11.33 11.33 0.0M
2025-06-24 10.78 11.59 10.78 11.56 0.1M
2025-06-23 10.46 10.70 10.36 10.60 0.0M
2025-06-20 10.55 10.82 10.55 10.55 0.0M
2025-06-19 10.60 10.73 10.50 10.55 0.0M
2025-06-18 10.36 10.73 10.33 10.73 0.0M
2025-06-17 10.54 10.70 10.45 10.50 0.0M
2025-06-16 10.30 10.74 10.27 10.73 0.0M
2025-06-13 10.44 10.44 10.26 10.30 0.0M
2025-06-12 10.95 10.96 10.38 10.38 0.0M
2025-06-11 10.59 11.09 10.46 11.08 0.0M
2025-06-10 10.38 10.67 10.33 10.41 0.0M
2025-06-09 10.52 10.77 10.45 10.48 0.0M
2025-06-06 10.65 10.78 10.44 10.67 0.0M
2025-06-05 10.35 10.65 10.27 10.49 0.0M
2025-06-04 10.45 10.65 10.37 10.48 0.0M
2025-06-03 10.36 10.65 10.36 10.58 0.0M
2025-06-02 10.40 10.61 10.25 10.45 0.0M
2025-05-30 10.49 10.63 10.36 10.59 0.0M
2025-05-29 10.88 11.00 10.46 10.60 0.0M
2025-05-28 10.62 10.81 10.46 10.78 0.0M
2025-05-27 10.48 10.73 10.48 10.53 0.0M
2025-05-26 10.49 10.72 10.45 10.48 0.0M
2025-05-23 10.69 10.87 10.23 10.54 0.1M
2025-05-22 10.55 11.04 10.42 10.86 0.1M
2025-05-21 10.80 11.02 10.57 10.65 0.0M
2025-05-20 11.49 11.64 11.19 11.30 0.0M
2025-05-19 11.29 11.66 11.11 11.60 0.0M
2025-05-16 11.48 11.80 11.29 11.70 0.1M
2025-05-15 12.06 12.06 11.76 11.82 0.0M
2025-05-14 11.53 12.20 11.08 12.12 0.1M
2025-05-13 11.54 11.81 11.52 11.78 0.0M
2025-05-12 11.64 11.96 11.55 11.65 0.0M
2025-05-09 11.32 11.53 11.29 11.42 0.0M
2025-05-08 11.15 11.59 11.02 11.46 0.0M
2025-05-07 11.00 11.20 10.85 10.91 0.0M
2025-05-06 11.00 11.07 10.83 10.92 0.0M
2025-05-05 10.99 11.14 10.80 11.03 0.0M
2025-05-02 10.97 11.08 10.78 10.97 0.0M
2025-04-30 10.76 10.98 10.58 10.94 0.0M
2025-04-29 10.60 10.95 10.50 10.93 0.0M
2025-04-28 10.63 10.73 10.50 10.65 0.0M
2025-04-25 10.38 10.58 10.35 10.57 0.0M
2025-04-24 10.00 10.32 9.87 10.30 0.0M
2025-04-23 9.96 10.23 9.96 10.13 0.0M
2025-04-22 9.20 9.83 9.19 9.78 0.0M
2025-04-17 9.51 9.74 9.51 9.74 0.0M
2025-04-16 9.51 9.59 9.30 9.30 0.0M
2025-04-15 9.51 9.82 9.33 9.63 0.0M
2025-04-14 9.48 9.62 9.27 9.37 0.0M
2025-04-11 9.26 9.39 8.97 9.31 0.0M
2025-04-10 9.90 9.90 8.95 9.04 0.0M
2025-04-09 8.61 10.00 8.61 9.96 0.0M
2025-04-08 9.18 9.69 8.94 9.03 0.1M
2025-04-07 8.65 9.25 7.60 8.77 0.1M
2025-04-04 9.16 9.32 8.20 8.73 0.1M
2025-04-03 9.25 9.41 9.05 9.32 0.1M
2025-04-02 9.79 9.79 9.46 9.73 0.0M
2025-04-01 9.60 9.75 9.46 9.64 0.0M
2025-03-31 9.46 9.61 9.05 9.49 0.1M
2025-03-28 10.27 10.27 9.50 9.62 0.0M
2025-03-27 10.05 10.35 9.97 10.19 0.0M
2025-03-26 10.64 10.64 10.08 10.21 0.0M
2025-03-25 10.87 10.89 10.37 10.56 0.0M
2025-03-24 10.84 10.94 10.64 10.87 0.0M
2025-03-21 10.52 10.76 10.38 10.76 0.0M
2025-03-20 10.92 11.10 10.50 10.55 0.0M
2025-03-19 10.45 11.05 10.45 10.92 0.0M
2025-03-18 10.91 10.91 10.42 10.47 0.0M
2025-03-17 10.82 10.93 10.62 10.82 0.0M
2025-03-14 10.10 10.89 9.91 10.80 0.0M
2025-03-13 9.94 10.27 9.80 9.87 0.0M
2025-03-12 9.69 10.05 9.68 9.95 0.0M
2025-03-11 9.19 9.80 9.18 9.80 0.0M
2025-03-10 9.93 10.04 9.23 9.30 0.1M
2025-03-07 9.88 10.30 9.47 10.02 0.1M
2025-03-06 10.07 10.07 9.68 9.85 0.1M
2025-03-05 9.91 10.06 9.72 10.00 0.1M
2025-03-04 10.13 10.13 9.40 9.87 0.2M
2025-03-03 10.35 10.65 9.88 9.92 0.1M
2025-02-28 10.85 10.85 10.32 10.39 0.1M
2025-02-27 11.10 11.32 10.82 10.82 0.0M
2025-02-26 10.64 11.15 10.64 10.97 0.1M
2025-02-25 10.67 10.81 10.40 10.70 0.1M
2025-02-24 10.70 11.04 10.49 10.55 0.1M
2025-02-21 11.80 11.82 10.27 10.32 0.3M
2025-02-20 12.77 13.06 12.69 12.74 0.0M
2025-02-19 13.11 13.11 12.80 12.91 0.0M
2025-02-18 12.60 13.08 12.56 12.96 0.1M
2025-02-17 13.18 13.18 12.30 12.53 0.1M
2025-02-14 13.07 13.38 13.00 13.02 0.0M
2025-02-13 13.29 13.29 12.91 13.11 0.0M
2025-02-12 13.40 13.55 13.00 13.16 0.0M
2025-02-11 13.60 13.71 13.32 13.38 0.0M
2025-02-10 13.45 13.55 13.16 13.54 0.0M
2025-02-07 13.15 13.50 13.15 13.27 0.0M
2025-02-06 13.15 13.33 13.01 13.17 0.0M
2025-02-05 12.85 13.08 12.60 13.05 0.0M
2025-02-04 12.85 13.00 12.62 12.82 0.0M
2025-02-03 12.62 12.78 11.82 12.69 0.1M
2025-01-31 13.00 13.11 12.61 12.74 0.1M
2025-01-30 12.05 13.01 12.05 12.94 0.1M
2025-01-29 12.25 12.27 11.92 12.05 0.0M
2025-01-28 11.85 12.14 11.67 12.11 0.1M
2025-01-27 11.50 11.83 11.27 11.78 0.1M
2025-01-24 11.60 12.00 11.60 11.81 0.0M
2025-01-23 11.65 11.67 11.36 11.67 0.0M
2025-01-22 11.26 11.77 11.01 11.55 0.1M
2025-01-21 11.48 11.53 11.02 11.09 0.1M
2025-01-20 11.35 11.60 11.26 11.59 0.2M
2025-01-17 11.11 11.30 10.95 11.28 0.1M
2025-01-16 11.29 11.45 10.80 10.99 0.1M
2025-01-15 10.52 11.20 10.51 11.16 0.0M
2025-01-14 10.88 11.00 10.56 10.56 0.0M
2025-01-13 10.75 10.91 10.41 10.91 0.0M
2025-01-10 10.70 10.89 10.61 10.78 0.0M
2025-01-09 10.85 10.91 10.58 10.70 0.0M
2025-01-08 10.90 10.90 10.64 10.78 0.0M
2025-01-07 10.80 10.85 10.58 10.76 0.0M
2025-01-06 11.01 11.07 10.67 10.76 0.1M
2025-01-03 10.45 10.75 10.26 10.70 0.0M
2025-01-02 10.16 10.44 9.94 10.37 0.1M