Northrop Grumman

NOC
🏛️ ドイツ →
516.40
最終更新: 2025-10-01
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
2025-10-01 514.60 520.00 514.60 516.40 0.0M
2025-09-30 505.40 519.80 505.40 519.80 0.0M
2025-09-29 509.60 513.40 505.40 505.80 0.0M
2025-09-26 503.40 508.40 500.80 506.40 0.0M
2025-09-25 501.00 508.20 497.80 501.20 0.0M
2025-09-24 490.00 501.60 487.80 500.80 0.0M
2025-09-23 486.90 492.20 483.40 487.20 0.0M
2025-09-22 486.00 490.00 485.10 489.50 0.0M
2025-09-19 489.10 489.10 482.10 485.90 0.0M
2025-09-18 487.50 491.20 483.20 486.90 0.0M
2025-09-17 486.80 491.60 486.80 488.00 0.0M
2025-09-16 489.60 494.50 485.10 494.50 0.0M
2025-09-15 494.30 494.30 485.80 486.90 0.0M
2025-09-12 495.40 498.90 493.00 493.00 0.0M
2025-09-11 497.50 498.50 493.10 494.50 0.0M
2025-09-10 487.10 495.80 482.00 494.80 0.0M
2025-09-09 492.90 497.10 488.60 489.70 0.0M
2025-09-08 493.90 497.40 485.70 491.10 0.0M
2025-09-05 494.60 497.60 488.70 492.30 0.0M
2025-09-04 496.40 499.10 495.60 495.60 0.0M
2025-09-03 503.80 508.20 494.30 495.30 0.0M
2025-09-02 510.20 510.40 502.60 505.40 0.0M
2025-09-01 505.00 512.00 500.20 508.40 0.0M
2025-08-29 501.60 505.00 501.60 504.60 0.0M
2025-08-28 503.60 504.60 498.00 501.80 0.0M
2025-08-27 512.20 514.40 504.00 504.00 0.0M
2025-08-26 502.40 511.40 501.40 510.60 0.0M
2025-08-25 504.20 509.20 503.40 506.40 0.0M
2025-08-22 513.80 517.40 506.20 508.00 0.0M
2025-08-21 506.80 515.80 506.40 515.00 0.0M
2025-08-20 502.00 510.00 501.40 510.00 0.0M
2025-08-19 500.20 504.40 500.00 502.00 0.0M
2025-08-18 497.10 508.40 496.50 502.20 0.0M
2025-08-15 503.40 503.40 495.70 500.20 0.0M
2025-08-14 498.20 502.20 495.50 501.60 0.0M
2025-08-13 499.00 500.20 492.80 496.10 0.0M
2025-08-12 497.60 502.00 495.10 497.00 0.0M
2025-08-11 498.90 503.20 496.40 499.20 0.0M
2025-08-08 506.00 507.80 497.10 500.00 0.0M
2025-08-07 503.80 507.00 498.80 502.60 0.0M
2025-08-06 508.40 514.80 506.00 506.00 0.0M
2025-08-05 511.20 514.80 507.60 508.80 0.0M
2025-08-04 509.60 511.40 506.00 511.20 0.0M
2025-08-01 506.00 509.60 496.00 509.60 0.0M
2025-07-31 499.30 506.00 498.30 506.00 0.0M
2025-07-30 494.60 501.00 492.00 500.40 0.0M
2025-07-29 492.90 495.00 489.10 494.50 0.0M
2025-07-28 486.90 494.10 484.00 490.00 0.0M
2025-07-25 484.90 487.00 481.10 484.90 0.0M
2025-07-24 484.00 489.90 480.30 482.90 0.0M
2025-07-23 480.30 484.90 471.10 482.10 0.0M
2025-07-22 442.40 482.10 438.30 479.30 0.0M
2025-07-21 446.90 448.50 444.40 444.70 0.0M
2025-07-18 449.70 453.00 445.50 447.60 0.0M
2025-07-17 448.50 452.40 446.60 451.00 0.0M
2025-07-16 445.00 448.20 440.40 448.20 0.0M
2025-07-15 445.10 449.10 445.00 447.20 0.0M
2025-07-14 441.60 448.70 438.10 446.20 0.0M
2025-07-11 441.10 444.90 436.40 440.00 0.0M
2025-07-10 430.70 439.90 430.60 439.90 0.0M
2025-07-09 432.30 433.00 429.20 432.20 0.0M
2025-07-08 430.70 434.70 428.00 431.80 0.0M
2025-07-07 431.50 434.40 430.30 433.70 0.0M
2025-07-04 428.00 431.00 427.80 430.00 0.0M
2025-07-03 424.90 429.90 421.50 429.90 0.0M
2025-07-02 426.00 429.80 416.50 423.20 0.0M
2025-07-01 424.80 428.10 421.20 426.60 0.0M
2025-06-30 426.00 427.40 421.80 424.00 0.0M
2025-06-27 421.90 423.20 420.00 422.10 0.0M
2025-06-26 418.60 424.40 415.10 421.20 0.0M
2025-06-25 416.10 420.80 416.10 418.90 0.0M
2025-06-24 432.60 432.60 415.00 416.30 0.0M
2025-06-23 435.70 448.00 430.00 432.10 0.0M
2025-06-20 434.40 434.50 422.80 431.20 0.0M
2025-06-19 432.60 439.70 428.70 437.00 0.0M
2025-06-18 442.40 443.10 429.80 431.70 0.0M
2025-06-17 432.70 440.50 430.80 440.50 0.0M
2025-06-16 450.20 454.90 428.40 430.00 0.0M
2025-06-13 455.00 459.60 434.60 448.70 0.0M
2025-06-12 424.90 428.60 419.60 428.60 0.0M
2025-06-11 429.40 429.40 415.00 424.90 0.0M
2025-06-10 428.60 433.70 426.00 426.00 0.0M
2025-06-09 426.90 430.00 426.30 428.90 0.0M
2025-06-06 425.90 432.50 425.90 429.30 0.0M
2025-06-05 432.40 432.40 425.30 426.00 0.0M
2025-06-04 430.60 433.90 427.40 432.70 0.0M
2025-06-03 420.70 428.90 420.10 427.30 0.0M
2025-06-02 425.10 425.10 419.90 422.20 0.0M
2025-05-30 424.90 425.60 422.20 425.60 0.0M
2025-05-29 425.90 426.60 413.30 420.70 0.0M
2025-05-28 422.00 423.90 419.10 422.00 0.0M
2025-05-27 411.10 418.50 411.10 418.50 0.0M
2025-05-26 417.20 417.20 412.80 412.80 0.0M
2025-05-23 419.40 419.40 412.90 414.60 0.0M
2025-05-22 419.80 421.70 416.50 421.70 0.0M
2025-05-21 421.30 428.80 417.00 417.00 0.0M
2025-05-20 420.30 424.20 416.30 423.00 0.0M
2025-05-19 422.90 422.90 417.70 421.00 0.0M
2025-05-16 416.50 424.10 416.10 424.10 0.0M
2025-05-15 409.20 419.70 405.30 419.70 0.0M
2025-05-14 425.50 425.50 405.00 410.40 0.0M
2025-05-13 428.50 433.10 421.50 421.50 0.0M
2025-05-12 429.60 438.00 425.90 429.50 0.0M
2025-05-09 434.10 434.10 425.60 428.00 0.0M
2025-05-08 431.80 439.50 427.90 433.20 0.0M
2025-05-07 431.60 431.90 424.50 428.80 0.0M
2025-05-06 436.80 436.80 428.00 428.30 0.0M
2025-05-05 433.50 438.40 429.30 437.50 0.0M
2025-05-02 432.30 439.00 421.90 432.30 0.0M
2025-04-30 424.40 429.20 421.90 429.20 0.0M
2025-04-29 425.00 427.40 423.20 425.30 0.0M
2025-04-28 416.50 424.60 415.90 422.90 0.0M
2025-04-25 410.20 415.70 404.90 415.70 0.0M
2025-04-24 417.60 417.60 407.30 407.30 0.0M
2025-04-23 413.40 420.10 407.00 415.60 0.0M
2025-04-22 461.80 465.00 394.60 406.50 0.0M
2025-04-17 473.90 478.60 468.10 477.60 0.0M
2025-04-16 463.00 477.70 460.00 472.00 0.0M
2025-04-15 474.10 475.70 472.00 472.00 0.0M
2025-04-14 472.50 474.20 468.00 470.50 0.0M
2025-04-11 455.00 475.80 451.90 475.80 0.0M
2025-04-10 464.00 468.40 456.80 458.40 0.0M
2025-04-09 438.80 472.00 436.10 463.00 0.0M
2025-04-08 443.90 459.50 441.00 446.10 0.0M
2025-04-07 432.80 443.50 415.00 441.30 0.0M
2025-04-04 464.60 475.60 443.10 443.10 0.0M
2025-04-03 462.40 474.00 456.20 469.90 0.0M
2025-04-02 477.00 477.00 469.80 473.00 0.0M
2025-04-01 475.40 478.70 471.50 475.10 0.0M
2025-03-31 474.40 476.80 470.30 472.40 0.0M
2025-03-28 474.90 478.50 468.70 471.70 0.0M
2025-03-27 472.70 480.00 472.40 476.20 0.0M
2025-03-26 470.40 474.20 468.00 472.80 0.0M
2025-03-25 458.00 471.00 458.00 470.50 0.0M
2025-03-24 454.20 459.40 452.50 459.40 0.0M
2025-03-21 452.60 455.00 450.20 452.70 0.0M
2025-03-20 452.80 454.80 450.00 451.20 0.0M
2025-03-19 449.40 451.60 446.80 451.60 0.0M
2025-03-18 450.70 452.90 445.80 448.50 0.0M
2025-03-17 446.30 451.20 443.70 450.40 0.0M
2025-03-14 454.40 457.50 446.50 446.50 0.0M
2025-03-13 437.00 453.30 432.00 453.30 0.0M
2025-03-12 453.80 456.70 435.20 437.10 0.0M
2025-03-11 457.90 457.90 445.00 451.50 0.0M
2025-03-10 447.90 471.50 445.10 456.40 0.0M
2025-03-07 441.90 452.40 435.60 451.50 0.0M
2025-03-06 439.90 440.00 431.50 440.00 0.0M
2025-03-05 442.60 452.00 432.90 442.60 0.0M
2025-03-04 453.50 455.00 437.30 437.30 0.0M
2025-03-03 443.50 450.90 437.90 450.10 0.0M
2025-02-28 445.00 445.00 438.70 444.60 0.0M
2025-02-27 433.90 446.50 430.20 444.00 0.0M
2025-02-26 441.50 441.50 431.90 434.60 0.0M
2025-02-25 428.10 437.80 428.00 436.50 0.0M
2025-02-24 430.00 434.50 426.40 430.10 0.0M
2025-02-21 422.00 429.40 415.00 428.10 0.0M
2025-02-20 415.10 419.70 407.20 415.00 0.0M
2025-02-19 420.70 432.80 415.70 417.40 0.0M
2025-02-18 424.70 427.10 422.00 422.00 0.0M
2025-02-17 420.00 424.00 416.40 423.90 0.0M
2025-02-14 437.00 437.00 413.40 418.30 0.0M
2025-02-13 449.90 454.50 433.70 433.70 0.0M
2025-02-12 459.10 460.00 450.90 450.90 0.0M
2025-02-11 461.40 461.40 456.20 456.20 0.0M
2025-02-10 456.40 461.80 452.30 459.90 0.0M
2025-02-07 448.00 457.80 447.90 457.80 0.0M
2025-02-06 453.20 458.50 446.10 446.30 0.0M
2025-02-05 462.80 465.30 455.90 455.90 0.0M
2025-02-04 473.00 474.80 463.50 465.10 0.0M
2025-02-03 470.60 484.90 470.00 472.80 0.0M
2025-01-31 463.80 467.90 463.40 467.20 0.0M
2025-01-30 464.40 483.00 451.50 456.70 0.0M
2025-01-29 465.30 470.60 460.70 464.50 0.0M
2025-01-28 483.30 484.40 466.30 467.60 0.0M
2025-01-27 472.10 481.30 471.90 479.80 0.0M
2025-01-24 476.10 480.00 473.60 475.30 0.0M
2025-01-23 484.30 486.50 475.50 479.10 0.0M
2025-01-22 486.50 490.10 480.20 483.70 0.0M
2025-01-21 466.00 486.70 466.00 484.90 0.0M
2025-01-20 469.70 469.80 463.10 467.60 0.0M
2025-01-17 466.60 469.90 466.50 466.80 0.0M
2025-01-16 457.70 461.60 457.70 461.20 0.0M
2025-01-15 460.50 465.40 457.30 458.50 0.0M
2025-01-14 462.80 463.70 459.50 463.10 0.0M
2025-01-13 450.20 466.30 448.80 462.40 0.0M
2025-01-10 454.50 457.20 445.40 448.00 0.0M
2025-01-09 450.20 456.30 446.80 452.90 0.0M
2025-01-08 440.10 450.70 440.10 449.60 0.0M
2025-01-07 438.80 442.20 435.60 437.00 0.0M
2025-01-06 451.40 456.10 436.50 436.50 0.0M
2025-01-03 454.20 456.80 453.00 453.00 0.0M
2025-01-02 451.50 460.00 451.50 457.20 0.0M