Novocure Ltd

NVCR
🏛️ ドイツ →
10.98
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
2022-12-29 66.43 67.86 66.43 66.79 0.0M
2022-12-27 67.44 68.00 64.63 64.63 0.0M
2022-12-23 74.02 74.08 68.20 69.02 0.0M
2022-12-22 75.80 75.80 74.65 74.65 0.0M
2022-12-21 72.41 74.22 72.41 74.22 0.0M
2022-12-20 70.35 70.92 69.61 70.90 0.0M
2022-12-19 72.38 72.38 72.38 72.38 0.0M
2022-12-15 70.15 70.57 70.00 70.57 0.0M
2022-12-14 71.22 71.83 71.22 71.83 0.0M
2022-12-13 73.55 76.00 73.55 76.00 0.0M
2022-12-09 73.84 73.84 73.84 73.84 0.0M
2022-12-08 70.65 74.37 70.65 74.37 0.0M
2022-12-07 71.35 71.35 70.01 70.01 0.0M
2022-12-06 69.91 69.91 69.91 69.91 0.0M
2022-12-05 74.24 74.24 73.48 73.48 0.0M
2022-12-02 78.32 78.32 76.72 76.72 0.0M
2022-11-30 72.00 73.23 72.00 73.17 0.0M
2022-11-29 71.75 72.00 71.75 72.00 0.0M
2022-11-28 71.64 71.64 67.64 67.64 0.0M
2022-11-23 72.44 72.83 72.30 72.64 0.0M
2022-11-22 72.50 72.50 72.43 72.43 0.0M
2022-11-21 76.37 76.37 73.95 73.95 0.0M
2022-11-18 75.10 75.10 75.10 75.10 0.0M
2022-11-17 76.34 76.34 76.34 76.34 0.0M
2022-11-15 81.95 81.95 81.95 81.95 0.0M
2022-11-14 78.37 80.98 78.30 80.98 0.0M
2022-11-11 75.22 79.15 75.22 79.15 0.0M
2022-11-10 70.26 74.61 70.26 74.19 0.0M
2022-11-09 69.45 69.45 69.45 69.45 0.0M
2022-11-08 70.44 70.44 69.53 69.53 0.0M
2022-11-07 71.00 72.00 71.00 72.00 0.0M
2022-11-04 72.79 72.79 72.79 72.79 0.0M
2022-11-01 72.74 72.74 72.54 72.54 0.0M
2022-10-31 71.43 71.43 71.38 71.38 0.0M
2022-10-28 66.97 66.97 66.97 66.97 0.0M
2022-10-27 66.59 66.59 66.59 66.59 0.0M
2022-10-25 66.17 66.95 66.17 66.95 0.0M
2022-10-24 73.05 73.05 64.05 64.05 0.0M
2022-10-20 74.72 74.72 74.56 74.56 0.0M
2022-10-19 76.94 76.94 73.00 73.00 0.0M
2022-10-17 75.39 75.39 75.39 75.39 0.0M
2022-10-12 79.60 81.39 79.60 81.39 0.0M
2022-10-11 81.40 81.40 80.55 80.55 0.0M
2022-10-07 88.50 88.50 86.00 86.00 0.0M
2022-10-06 84.66 84.66 84.66 84.66 0.0M
2022-10-04 85.50 85.50 85.50 85.50 0.0M
2022-10-03 78.71 78.71 78.71 78.71 0.0M
2022-09-30 77.81 80.00 77.61 77.61 0.0M
2022-09-29 79.80 79.80 78.35 78.35 0.0M
2022-09-27 77.25 77.50 77.25 77.50 0.0M
2022-09-23 74.57 74.93 74.57 74.93 0.0M
2022-09-22 77.56 77.56 77.56 77.56 0.0M
2022-09-21 82.51 82.51 81.51 81.51 0.0M
2022-09-19 79.54 79.54 78.28 78.28 0.0M
2022-09-16 86.28 86.28 86.28 86.28 0.0M
2022-09-15 88.18 89.82 88.18 89.36 0.0M
2022-09-13 87.33 87.93 87.33 87.59 0.0M
2022-09-12 86.65 87.32 86.65 87.32 0.0M
2022-09-09 87.65 88.17 87.65 88.17 0.0M
2022-09-08 81.65 85.00 81.65 85.00 0.0M
2022-09-06 80.20 80.20 80.20 80.20 0.0M
2022-09-02 79.61 79.78 79.61 79.78 0.0M
2022-09-01 77.43 77.43 76.43 76.43 0.0M
2022-08-30 80.66 80.66 80.66 80.66 0.0M
2022-08-29 81.57 82.00 81.57 82.00 0.0M
2022-08-26 84.03 84.03 83.40 83.40 0.0M
2022-08-25 83.36 85.00 83.36 84.80 0.0M
2022-08-22 76.86 79.05 76.86 79.05 0.0M
2022-08-19 77.70 78.21 77.70 78.21 0.0M
2022-08-18 79.69 80.00 79.69 80.00 0.0M
2022-08-17 81.42 81.42 80.38 80.38 0.0M
2022-08-16 84.11 84.11 79.76 81.08 0.0M
2022-08-15 83.75 84.25 82.10 83.00 0.0M
2022-08-12 82.65 83.27 82.65 83.27 0.0M
2022-08-11 74.29 81.55 74.29 81.55 0.0M
2022-08-09 76.13 76.13 74.41 74.41 0.0M
2022-08-08 73.58 75.00 73.58 75.00 0.0M
2022-08-05 73.00 73.00 73.00 73.00 0.0M
2022-08-04 71.37 71.37 71.37 71.37 0.0M
2022-08-03 70.40 73.21 70.40 73.21 0.0M
2022-08-01 67.00 67.00 67.00 67.00 0.0M
2022-07-29 66.56 66.56 66.56 66.56 0.0M
2022-07-28 68.95 68.95 65.85 66.75 0.0M
2022-07-27 70.08 70.09 70.08 70.09 0.0M
2022-07-21 70.91 70.91 70.91 70.91 0.0M
2022-07-20 73.76 73.76 73.76 73.76 0.0M
2022-07-19 70.68 70.68 70.36 70.36 0.0M
2022-07-18 71.11 72.00 71.11 72.00 0.0M
2022-07-15 72.08 72.08 71.29 71.29 0.0M
2022-07-14 71.34 71.34 71.34 71.34 0.0M
2022-07-13 69.91 69.91 69.91 69.91 0.0M
2022-07-11 71.55 71.55 71.55 71.55 0.0M
2022-07-08 74.94 74.94 72.07 72.07 0.0M
2022-07-06 72.38 72.38 72.38 72.38 0.0M
2022-07-05 69.03 69.03 69.03 69.03 0.0M
2022-07-01 69.45 69.45 69.45 69.45 0.0M
2022-06-30 66.50 66.50 66.50 66.50 0.0M
2022-06-29 69.28 69.28 69.28 69.28 0.0M
2022-06-27 72.29 72.42 70.22 70.22 0.0M
2022-06-24 69.79 70.00 69.79 70.00 0.0M
2022-06-23 60.82 60.85 60.82 60.85 0.0M
2022-06-21 56.33 56.33 56.33 56.33 0.0M
2022-06-20 56.18 56.18 56.18 56.18 0.0M
2022-06-17 53.56 53.56 53.56 53.56 0.0M
2022-06-16 56.10 56.10 54.17 54.17 0.0M
2022-06-15 58.15 59.15 58.15 59.15 0.0M
2022-06-14 59.70 59.70 58.05 58.40 0.0M
2022-06-13 64.93 64.93 59.72 59.72 0.0M
2022-06-08 73.43 73.72 72.14 72.40 0.0M
2022-06-07 74.02 74.02 73.48 73.48 0.0M
2022-06-06 73.68 75.57 73.68 74.66 0.0M
2022-06-03 78.25 78.25 75.79 75.79 0.0M
2022-06-02 74.84 74.84 74.84 74.84 0.0M
2022-06-01 74.50 74.50 74.47 74.47 0.0M
2022-05-31 78.87 78.87 78.84 78.84 0.0M
2022-05-30 79.40 79.40 79.40 79.40 0.0M
2022-05-27 78.92 78.92 78.43 78.43 0.0M
2022-05-26 71.66 71.66 71.66 71.66 0.0M
2022-05-24 68.82 68.82 68.82 68.82 0.0M
2022-05-23 70.14 72.00 70.12 70.87 0.0M
2022-05-20 72.18 72.18 72.18 72.18 0.0M
2022-05-19 69.28 70.19 68.94 70.19 0.0M
2022-05-18 68.92 68.92 67.25 67.25 0.0M
2022-05-17 67.18 67.18 67.18 67.18 0.0M
2022-05-16 65.14 65.14 64.14 64.14 0.0M
2022-05-13 61.51 63.52 61.51 63.52 0.0M
2022-05-12 54.14 58.08 54.14 58.08 0.0M
2022-05-11 57.80 58.16 54.69 54.69 0.0M
2022-05-10 60.47 60.60 54.76 54.82 0.0M
2022-05-09 68.07 68.07 59.33 59.33 0.0M
2022-05-06 70.92 70.92 70.92 70.92 0.0M
2022-05-04 75.35 75.35 75.35 75.35 0.0M
2022-05-03 76.69 78.84 76.69 78.00 0.0M
2022-05-02 75.05 75.08 75.05 75.08 0.0M
2022-04-29 72.36 72.36 72.20 72.20 0.0M
2022-04-28 72.00 73.12 70.00 73.12 0.0M
2022-04-27 72.19 73.71 72.19 73.71 0.0M
2022-04-26 76.29 76.29 74.98 74.98 0.0M
2022-04-25 73.96 74.47 72.46 74.47 0.0M
2022-04-22 76.51 77.85 73.36 73.55 0.0M
2022-04-21 77.85 77.92 77.24 77.92 0.0M
2022-04-19 77.46 77.46 77.46 77.46 0.0M
2022-04-13 76.30 77.56 76.30 77.56 0.0M
2022-04-12 78.03 78.03 78.03 78.03 0.0M
2022-04-11 77.28 77.28 75.40 76.05 0.0M
2022-04-07 79.93 79.93 78.29 78.29 0.0M
2022-04-06 76.81 76.81 76.81 76.81 0.0M
2022-04-05 82.64 82.64 80.20 80.20 0.0M
2022-04-04 78.90 82.00 78.90 82.00 0.0M
2022-04-01 74.88 78.35 74.88 77.28 0.0M
2022-03-31 74.66 75.76 74.66 75.02 0.0M
2022-03-30 75.54 75.54 75.54 75.54 0.0M
2022-03-29 74.20 75.76 74.20 75.76 0.0M
2022-03-28 72.98 72.98 69.84 69.84 0.0M
2022-03-25 74.04 74.40 72.26 73.38 0.0M
2022-03-24 75.42 75.42 74.24 74.24 0.0M
2022-03-23 77.24 77.24 74.08 74.08 0.0M
2022-03-22 72.36 77.52 72.16 77.52 0.0M
2022-03-21 71.30 72.16 70.00 70.16 0.0M
2022-03-18 69.98 72.88 69.98 72.12 0.0M
2022-03-17 65.32 68.08 65.32 68.08 0.0M
2022-03-16 63.94 63.94 63.26 63.26 0.0M
2022-03-15 56.56 59.58 56.56 59.58 0.0M
2022-03-14 61.50 61.50 56.00 56.90 0.0M
2022-03-11 64.50 64.50 61.00 61.00 0.0M
2022-03-09 65.02 65.02 64.60 64.70 0.0M
2022-03-08 64.34 65.20 63.86 65.20 0.0M
2022-03-07 63.32 63.88 62.66 63.60 0.0M
2022-03-04 67.54 67.76 63.58 63.58 0.0M
2022-03-03 68.66 68.66 66.12 66.12 0.0M
2022-03-02 72.52 72.52 68.50 68.50 0.0M
2022-02-28 71.70 73.98 70.34 72.54 0.0M
2022-02-25 70.42 70.54 70.42 70.54 0.0M
2022-02-24 58.48 64.04 58.48 64.04 0.0M
2022-02-23 69.74 69.74 66.32 66.32 0.0M
2022-02-22 66.34 69.16 66.34 69.16 0.0M
2022-02-21 66.38 67.38 66.00 66.00 0.0M
2022-02-18 68.90 69.52 68.00 68.00 0.0M
2022-02-17 70.60 71.80 68.98 68.98 0.0M
2022-02-16 74.98 74.98 70.44 71.94 0.0M
2022-02-15 69.02 74.08 69.02 74.08 0.0M
2022-02-14 68.76 69.20 68.76 69.20 0.0M
2022-02-11 69.20 70.90 69.20 70.12 0.0M
2022-02-10 71.78 71.92 70.82 71.64 0.0M
2022-02-09 66.50 70.28 66.00 70.28 0.0M
2022-02-08 65.14 65.14 65.14 65.14 0.0M
2022-02-07 62.90 65.30 62.06 65.10 0.0M
2022-02-04 61.52 61.54 59.68 61.54 0.0M
2022-02-03 60.64 60.64 60.36 60.36 0.0M
2022-02-02 65.88 66.68 64.20 64.20 0.0M
2022-02-01 61.68 62.84 60.00 62.84 0.0M
2022-01-31 56.82 59.22 55.80 59.22 0.0M
2022-01-28 54.14 56.64 54.14 55.44 0.0M
2022-01-27 56.28 56.88 54.86 54.86 0.0M
2022-01-26 58.00 60.18 56.92 57.82 0.0M
2022-01-25 61.54 61.54 57.96 57.96 0.0M
2022-01-24 60.52 61.04 56.22 61.04 0.0M
2022-01-21 61.40 61.40 59.94 59.94 0.0M
2022-01-20 62.82 62.82 62.12 62.12 0.0M
2022-01-19 57.40 57.48 56.22 56.22 0.0M
2022-01-18 61.00 61.08 57.84 57.84 0.0M
2022-01-17 61.36 61.36 61.00 61.00 0.0M
2022-01-14 61.72 61.72 60.00 60.12 0.0M
2022-01-13 62.70 64.12 61.18 61.86 0.0M
2022-01-12 59.96 63.64 59.96 63.28 0.0M
2022-01-11 58.88 61.00 57.76 59.80 0.0M
2022-01-10 59.26 59.28 54.40 57.46 0.0M
2022-01-07 60.72 61.22 58.50 58.50 0.0M
2022-01-06 64.64 65.16 61.44 62.00 0.0M
2022-01-05 67.60 67.60 64.00 64.00 0.0M
2022-01-04 70.06 71.96 66.64 66.64 0.0M
2022-01-03 67.04 71.90 66.12 70.94 0.0M