Euronext Growth Bpifrance Innovation NR (NAOIN)

NAOIN
🏛️ フランス →
978.42
最終更新: 2025-09-26
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
2021-12-31 1,620.64 1,622.66 1,611.08 1,621.44 0.0M
2021-12-30 1,597.11 1,620.64 1,596.47 1,620.64 0.0M
2021-12-29 1,595.95 1,604.03 1,591.49 1,596.98 0.0M
2021-12-28 1,600.34 1,608.63 1,591.91 1,595.95 0.0M
2021-12-27 1,568.93 1,600.58 1,567.88 1,600.11 0.0M
2021-12-24 1,564.31 1,572.65 1,564.31 1,568.94 0.0M
2021-12-23 1,558.33 1,566.38 1,557.46 1,564.31 0.0M
2021-12-22 1,532.67 1,561.70 1,532.67 1,558.30 0.0M
2021-12-21 1,523.47 1,534.82 1,521.09 1,532.67 0.0M
2021-12-20 1,521.00 1,524.72 1,505.17 1,523.00 0.0M
2021-12-17 1,515.03 1,532.71 1,500.71 1,530.01 0.0M
2021-12-16 1,515.53 1,532.33 1,513.49 1,515.02 0.0M
2021-12-15 1,509.44 1,515.66 1,502.85 1,515.66 0.0M
2021-12-14 1,540.20 1,543.41 1,505.71 1,506.86 0.0M
2021-12-13 1,519.57 1,543.31 1,519.41 1,540.23 0.0M
2021-12-10 1,522.00 1,522.00 1,499.65 1,519.57 0.0M
2021-12-09 1,510.32 1,528.67 1,509.33 1,521.94 0.0M
2021-12-08 1,508.91 1,525.18 1,504.66 1,510.23 0.0M
2021-12-07 1,487.29 1,513.05 1,487.29 1,508.99 0.0M
2021-12-06 1,504.92 1,514.17 1,477.39 1,487.29 0.0M
2021-12-03 1,509.14 1,527.94 1,499.41 1,504.13 0.0M
2021-12-02 1,515.51 1,531.10 1,507.75 1,509.09 0.0M
2021-12-01 1,523.65 1,532.84 1,501.61 1,515.59 0.0M
2021-11-30 1,538.13 1,546.54 1,516.30 1,521.06 0.0M
2021-11-29 1,533.27 1,555.22 1,528.56 1,538.13 0.0M
2021-11-26 1,516.53 1,537.01 1,490.75 1,533.75 0.0M
2021-11-25 1,496.27 1,519.64 1,496.27 1,517.03 0.0M
2021-11-24 1,470.73 1,499.50 1,470.68 1,496.26 0.0M
2021-11-23 1,494.33 1,494.33 1,463.95 1,470.55 0.0M
2021-11-22 1,498.98 1,513.66 1,492.26 1,494.58 0.0M
2021-11-19 1,485.69 1,498.98 1,481.07 1,498.98 0.0M
2021-11-18 1,510.49 1,519.78 1,483.15 1,485.73 0.0M
2021-11-17 1,494.26 1,515.39 1,492.05 1,510.78 0.0M
2021-11-16 1,503.36 1,505.26 1,484.67 1,494.26 0.0M
2021-11-15 1,473.87 1,503.12 1,473.87 1,503.12 0.0M
2021-11-12 1,459.64 1,479.05 1,456.47 1,471.83 0.0M
2021-11-11 1,453.47 1,459.15 1,436.64 1,459.01 0.0M
2021-11-10 1,456.71 1,458.23 1,446.85 1,453.69 0.0M
2021-11-09 1,452.59 1,467.26 1,450.10 1,456.71 0.0M
2021-11-08 1,446.15 1,455.53 1,444.53 1,452.59 0.0M
2021-11-05 1,454.06 1,465.75 1,442.22 1,446.15 0.0M
2021-11-04 1,444.83 1,460.55 1,442.57 1,454.06 0.0M
2021-11-03 1,450.08 1,456.33 1,440.61 1,445.15 0.0M
2021-11-02 1,447.51 1,457.00 1,442.01 1,450.11 0.0M
2021-11-01 1,434.27 1,452.22 1,434.27 1,447.80 0.0M
2021-10-29 1,424.29 1,436.10 1,419.62 1,433.63 0.0M
2021-10-28 1,408.55 1,429.85 1,405.53 1,424.44 0.0M
2021-10-27 1,427.64 1,432.21 1,406.87 1,408.89 0.0M
2021-10-26 1,417.36 1,430.59 1,415.20 1,427.64 0.0M
2021-10-25 1,427.61 1,429.75 1,404.62 1,416.73 0.0M
2021-10-22 1,419.09 1,429.49 1,409.78 1,427.61 0.0M
2021-10-21 1,410.12 1,421.43 1,404.69 1,419.09 0.0M
2021-10-20 1,418.19 1,419.49 1,406.56 1,410.24 0.0M
2021-10-19 1,416.03 1,424.30 1,411.31 1,418.16 0.0M
2021-10-18 1,432.20 1,432.20 1,415.90 1,415.98 0.0M
2021-10-15 1,457.27 1,457.80 1,430.95 1,432.20 0.0M
2021-10-14 1,453.16 1,466.14 1,451.83 1,457.27 0.0M
2021-10-13 1,412.68 1,455.44 1,412.68 1,453.12 0.0M
2021-10-12 1,401.14 1,418.16 1,395.25 1,412.68 0.0M
2021-10-11 1,410.23 1,412.65 1,391.89 1,401.23 0.0M
2021-10-08 1,419.17 1,422.84 1,410.28 1,410.28 0.0M
2021-10-07 1,400.15 1,421.03 1,398.34 1,419.17 0.0M
2021-10-06 1,416.73 1,418.62 1,387.03 1,400.14 0.0M
2021-10-05 1,403.97 1,417.89 1,399.33 1,416.71 0.0M
2021-10-04 1,407.80 1,419.93 1,397.38 1,404.03 0.0M
2021-10-01 1,417.19 1,417.19 1,388.77 1,407.89 0.0M
2021-09-30 1,422.12 1,436.36 1,415.50 1,417.19 0.0M
2021-09-29 1,410.59 1,432.14 1,410.59 1,422.14 0.0M
2021-09-28 1,451.03 1,451.03 1,407.55 1,410.62 0.0M
2021-09-27 1,478.56 1,482.69 1,448.62 1,451.00 0.0M
2021-09-24 1,485.04 1,485.64 1,472.88 1,479.27 0.0M
2021-09-23 1,473.87 1,492.48 1,473.87 1,485.19 0.0M
2021-09-22 1,471.62 1,488.27 1,461.68 1,473.92 0.0M
2021-09-21 1,453.16 1,472.39 1,447.21 1,471.70 0.0M
2021-09-20 1,514.14 1,514.14 1,442.18 1,453.16 0.0M
2021-09-17 1,503.23 1,522.95 1,502.78 1,514.30 0.0M
2021-09-16 1,488.54 1,503.28 1,475.90 1,503.28 0.0M
2021-09-15 1,496.48 1,508.25 1,482.74 1,488.52 0.0M
2021-09-14 1,508.86 1,511.47 1,489.74 1,496.39 0.0M
2021-09-13 1,526.56 1,528.79 1,507.09 1,508.86 0.0M
2021-09-10 1,530.84 1,534.84 1,523.88 1,526.56 0.0M
2021-09-09 1,519.92 1,533.40 1,515.11 1,530.56 0.0M
2021-09-08 1,532.59 1,533.39 1,512.95 1,521.50 0.0M
2021-09-07 1,514.98 1,534.05 1,514.24 1,532.35 0.0M
2021-09-06 1,515.02 1,523.17 1,511.14 1,515.70 0.0M
2021-09-03 1,534.18 1,534.18 1,514.14 1,516.97 0.0M
2021-09-02 1,518.61 1,535.35 1,515.49 1,534.23 0.0M
2021-09-01 1,509.44 1,519.96 1,506.63 1,518.61 0.0M
2021-08-31 1,505.03 1,514.54 1,500.40 1,509.44 0.0M
2021-08-30 1,481.71 1,505.06 1,480.41 1,505.03 0.0M
2021-08-27 1,477.36 1,485.51 1,470.47 1,481.77 0.0M
2021-08-26 1,490.93 1,492.84 1,476.79 1,477.26 0.0M
2021-08-25 1,463.96 1,494.49 1,463.96 1,490.91 0.0M
2021-08-24 1,450.82 1,463.86 1,445.71 1,463.86 0.0M
2021-08-23 1,436.78 1,454.56 1,436.78 1,450.81 0.0M
2021-08-20 1,414.18 1,437.76 1,414.18 1,436.79 0.0M
2021-08-19 1,431.57 1,431.57 1,404.53 1,414.18 0.0M
2021-08-18 1,412.70 1,432.00 1,409.22 1,431.67 0.0M
2021-08-17 1,413.52 1,418.16 1,408.98 1,412.80 0.0M
2021-08-16 1,421.62 1,422.72 1,407.50 1,413.52 0.0M
2021-08-13 1,428.21 1,429.29 1,415.75 1,421.61 0.0M
2021-08-12 1,420.57 1,428.21 1,416.06 1,428.21 0.0M
2021-08-11 1,436.40 1,438.84 1,416.97 1,420.49 0.0M
2021-08-10 1,439.85 1,445.80 1,433.91 1,436.72 0.0M
2021-08-09 1,438.43 1,444.75 1,431.76 1,439.55 0.0M
2021-08-06 1,449.75 1,451.75 1,431.16 1,438.43 0.0M
2021-08-05 1,439.18 1,451.75 1,437.65 1,449.75 0.0M
2021-08-04 1,435.51 1,447.37 1,433.88 1,439.18 0.0M
2021-08-03 1,451.06 1,454.50 1,434.70 1,435.50 0.0M
2021-08-02 1,442.16 1,456.21 1,442.16 1,450.89 0.0M
2021-07-30 1,437.60 1,444.08 1,430.25 1,442.27 0.0M
2021-07-29 1,410.58 1,440.67 1,410.58 1,437.60 0.0M
2021-07-28 1,397.55 1,413.03 1,395.19 1,410.39 0.0M
2021-07-27 1,405.31 1,407.22 1,392.01 1,398.03 0.0M
2021-07-26 1,388.23 1,409.96 1,388.23 1,405.28 0.0M
2021-07-23 1,382.14 1,392.25 1,369.97 1,388.23 0.0M
2021-07-22 1,379.69 1,392.35 1,379.69 1,382.14 0.0M
2021-07-21 1,372.96 1,382.84 1,366.92 1,379.64 0.0M
2021-07-20 1,378.44 1,384.79 1,365.58 1,372.99 0.0M
2021-07-19 1,393.10 1,398.91 1,367.56 1,378.91 0.0M
2021-07-16 1,408.81 1,409.29 1,389.43 1,393.10 0.0M
2021-07-15 1,427.46 1,429.98 1,406.05 1,408.81 0.0M
2021-07-14 1,420.98 1,442.75 1,420.14 1,427.46 0.0M
2021-07-13 1,437.49 1,437.49 1,411.72 1,420.98 0.0M
2021-07-12 1,437.31 1,451.83 1,434.89 1,439.25 0.0M
2021-07-09 1,429.68 1,440.34 1,427.41 1,437.23 0.0M
2021-07-08 1,463.92 1,464.32 1,420.68 1,428.38 0.0M
2021-07-07 1,455.64 1,468.06 1,455.64 1,463.88 0.0M
2021-07-06 1,441.55 1,464.19 1,439.97 1,455.64 0.0M
2021-07-05 1,436.17 1,444.43 1,434.16 1,442.02 0.0M
2021-07-02 1,420.90 1,437.75 1,420.02 1,436.17 0.0M
2021-07-01 1,426.35 1,428.06 1,415.23 1,420.90 0.0M
2021-06-30 1,444.40 1,448.79 1,423.27 1,426.32 0.0M
2021-06-29 1,437.96 1,449.07 1,437.06 1,444.92 0.0M
2021-06-28 1,436.20 1,444.36 1,428.83 1,437.95 0.0M
2021-06-25 1,438.89 1,446.33 1,426.43 1,436.27 0.0M
2021-06-24 1,409.54 1,442.85 1,409.54 1,438.89 0.0M
2021-06-23 1,403.99 1,413.66 1,395.98 1,409.06 0.0M
2021-06-22 1,406.72 1,420.52 1,397.19 1,404.11 0.0M
2021-06-21 1,419.70 1,419.70 1,398.13 1,406.65 0.0M
2021-06-18 1,407.22 1,421.14 1,407.22 1,420.17 0.0M
2021-06-17 1,411.56 1,411.56 1,396.97 1,406.94 0.0M
2021-06-16 1,425.64 1,431.85 1,407.86 1,411.56 0.0M
2021-06-15 1,430.41 1,432.99 1,424.48 1,425.34 0.0M
2021-06-14 1,427.13 1,439.69 1,425.28 1,430.44 0.0M
2021-06-11 1,412.38 1,428.29 1,412.38 1,427.16 0.0M
2021-06-10 1,420.30 1,423.20 1,403.57 1,412.38 0.0M
2021-06-09 1,432.36 1,432.84 1,418.32 1,420.27 0.0M
2021-06-08 1,439.50 1,441.60 1,421.18 1,432.39 0.0M
2021-06-07 1,441.91 1,445.08 1,438.18 1,439.48 0.0M
2021-06-04 1,433.13 1,443.26 1,433.13 1,441.91 0.0M
2021-06-03 1,443.92 1,457.30 1,433.12 1,433.12 0.0M
2021-06-02 1,447.68 1,451.83 1,440.56 1,443.92 0.0M
2021-06-01 1,443.12 1,454.67 1,439.42 1,447.83 0.0M
2021-05-31 1,431.45 1,447.18 1,431.45 1,443.10 0.0M
2021-05-28 1,422.11 1,434.17 1,418.01 1,431.22 0.0M
2021-05-27 1,414.86 1,423.60 1,412.00 1,418.54 0.0M
2021-05-26 1,420.76 1,427.98 1,412.89 1,414.86 0.0M
2021-05-25 1,399.80 1,424.52 1,399.28 1,420.42 0.0M
2021-05-24 1,410.66 1,413.44 1,392.06 1,399.80 0.0M
2021-05-21 1,412.86 1,419.69 1,406.81 1,410.34 0.0M
2021-05-20 1,400.37 1,416.44 1,399.90 1,412.86 0.0M
2021-05-19 1,410.09 1,411.91 1,394.57 1,399.93 0.0M
2021-05-18 1,400.17 1,413.49 1,395.22 1,410.09 0.0M
2021-05-17 1,401.93 1,419.59 1,393.93 1,397.53 0.0M
2021-05-14 1,394.41 1,405.53 1,388.94 1,401.83 0.0M
2021-05-13 1,386.57 1,397.16 1,363.24 1,393.16 0.0M
2021-05-12 1,396.37 1,398.49 1,384.97 1,386.57 0.0M
2021-05-11 1,413.62 1,413.62 1,378.24 1,396.22 0.0M
2021-05-10 1,414.41 1,417.87 1,402.92 1,413.62 0.0M
2021-05-07 1,419.64 1,428.09 1,409.75 1,414.41 0.0M
2021-05-06 1,438.05 1,442.62 1,418.71 1,419.64 0.0M
2021-05-05 1,436.54 1,445.82 1,435.10 1,438.15 0.0M
2021-05-04 1,479.93 1,487.71 1,436.49 1,436.49 0.0M
2021-05-03 1,503.20 1,504.22 1,476.77 1,479.87 0.0M
2021-04-30 1,508.42 1,515.35 1,496.01 1,503.10 0.0M
2021-04-29 1,514.56 1,522.22 1,503.25 1,508.45 0.0M
2021-04-28 1,523.70 1,532.50 1,508.28 1,514.56 0.0M
2021-04-27 1,530.00 1,544.88 1,521.10 1,523.72 0.0M
2021-04-26 1,484.82 1,531.74 1,484.82 1,530.00 0.0M
2021-04-23 1,473.74 1,492.24 1,473.74 1,484.82 0.0M
2021-04-22 1,466.20 1,477.32 1,466.20 1,473.53 0.0M
2021-04-21 1,452.04 1,466.18 1,446.08 1,466.16 0.0M
2021-04-20 1,489.94 1,492.20 1,449.69 1,452.45 0.0M
2021-04-19 1,493.06 1,499.02 1,480.92 1,489.89 0.0M
2021-04-16 1,480.86 1,494.05 1,476.18 1,494.05 0.0M
2021-04-15 1,482.34 1,489.40 1,475.51 1,480.86 0.0M
2021-04-14 1,470.99 1,506.38 1,470.99 1,482.31 0.0M
2021-04-13 1,446.78 1,472.29 1,442.31 1,470.99 0.0M
2021-04-12 1,455.63 1,469.52 1,439.39 1,447.07 0.0M
2021-04-09 1,515.25 1,522.07 1,453.33 1,455.56 0.0M
2021-04-08 1,516.53 1,523.90 1,513.05 1,515.20 0.0M
2021-04-07 1,521.54 1,529.82 1,515.35 1,516.53 0.0M
2021-04-06 1,507.30 1,525.91 1,507.30 1,522.78 0.0M
2021-04-01 1,487.43 1,509.03 1,487.43 1,507.10 0.0M
2021-03-31 1,484.69 1,492.20 1,482.29 1,487.27 0.0M
2021-03-30 1,477.18 1,491.18 1,477.18 1,484.65 0.0M
2021-03-29 1,478.47 1,488.70 1,473.51 1,477.16 0.0M
2021-03-26 1,442.13 1,488.26 1,442.13 1,478.48 0.0M
2021-03-25 1,473.49 1,473.49 1,438.75 1,441.97 0.0M
2021-03-24 1,488.37 1,497.42 1,473.42 1,473.42 0.0M
2021-03-23 1,477.84 1,492.78 1,476.48 1,488.18 0.0M
2021-03-22 1,485.16 1,487.67 1,475.23 1,477.84 0.0M
2021-03-19 1,482.21 1,490.27 1,476.92 1,485.18 0.0M
2021-03-18 1,479.51 1,489.73 1,479.51 1,482.09 0.0M
2021-03-17 1,485.10 1,492.47 1,478.68 1,479.46 0.0M
2021-03-16 1,477.98 1,487.48 1,470.79 1,485.14 0.0M
2021-03-15 1,469.75 1,485.90 1,469.75 1,477.98 0.0M
2021-03-12 1,485.38 1,485.91 1,465.88 1,469.69 0.0M
2021-03-11 1,475.08 1,486.35 1,469.24 1,485.29 0.0M
2021-03-10 1,473.70 1,483.07 1,470.08 1,473.23 0.0M
2021-03-09 1,422.82 1,473.72 1,422.82 1,473.72 0.0M
2021-03-08 1,429.04 1,437.51 1,419.39 1,423.54 0.0M
2021-03-05 1,447.35 1,450.64 1,428.90 1,429.04 0.0M
2021-03-04 1,482.04 1,482.04 1,443.61 1,447.59 0.0M
2021-03-03 1,510.24 1,513.93 1,475.26 1,481.89 0.0M
2021-03-02 1,506.42 1,523.13 1,501.10 1,510.24 0.0M
2021-03-01 1,479.08 1,509.36 1,479.08 1,506.35 0.0M
2021-02-26 1,514.83 1,514.83 1,473.04 1,478.92 0.0M
2021-02-25 1,499.37 1,520.11 1,499.37 1,515.63 0.0M
2021-02-24 1,495.37 1,517.58 1,487.26 1,499.38 0.0M
2021-02-23 1,541.28 1,541.28 1,476.97 1,495.37 0.0M
2021-02-22 1,571.47 1,572.56 1,532.93 1,541.37 0.0M
2021-02-19 1,558.72 1,574.60 1,555.02 1,571.47 0.0M
2021-02-18 1,580.26 1,580.26 1,546.89 1,558.72 0.0M
2021-02-17 1,607.02 1,607.73 1,578.06 1,580.26 0.0M
2021-02-16 1,600.15 1,607.07 1,595.12 1,607.07 0.0M
2021-02-15 1,588.54 1,602.52 1,587.62 1,600.08 0.0M
2021-02-12 1,575.40 1,588.59 1,564.00 1,588.54 0.0M
2021-02-11 1,565.84 1,578.52 1,562.50 1,575.40 0.0M
2021-02-10 1,573.93 1,589.04 1,562.49 1,565.32 0.0M
2021-02-09 1,567.25 1,576.36 1,560.46 1,573.93 0.0M
2021-02-08 1,555.89 1,570.15 1,554.48 1,567.21 0.0M
2021-02-05 1,556.22 1,563.75 1,546.26 1,555.85 0.0M
2021-02-04 1,545.74 1,558.95 1,545.74 1,556.23 0.0M
2021-02-03 1,537.37 1,550.31 1,532.99 1,545.74 0.0M
2021-02-02 1,500.43 1,540.29 1,500.43 1,537.17 0.0M
2021-02-01 1,481.93 1,516.06 1,481.93 1,500.43 0.0M
2021-01-29 1,520.94 1,520.94 1,471.34 1,476.66 0.0M
2021-01-28 1,523.88 1,526.78 1,468.96 1,520.96 0.0M
2021-01-27 1,548.20 1,567.01 1,505.06 1,523.96 0.0M
2021-01-26 1,531.74 1,561.23 1,529.07 1,548.20 0.0M
2021-01-25 1,561.42 1,574.87 1,531.77 1,531.77 0.0M
2021-01-22 1,587.49 1,587.49 1,550.05 1,561.42 0.0M
2021-01-21 1,594.94 1,607.48 1,584.26 1,587.49 0.0M
2021-01-20 1,571.49 1,598.23 1,569.20 1,594.98 0.0M
2021-01-19 1,555.00 1,575.74 1,546.84 1,569.48 0.0M
2021-01-18 1,528.61 1,555.14 1,528.61 1,555.00 0.0M
2021-01-15 1,516.07 1,540.71 1,509.67 1,528.45 0.0M
2021-01-14 1,489.84 1,518.71 1,483.83 1,515.93 0.0M
2021-01-13 1,469.78 1,493.19 1,469.78 1,489.48 0.0M
2021-01-12 1,453.03 1,473.37 1,453.03 1,469.87 0.0M
2021-01-11 1,444.17 1,465.20 1,444.17 1,452.90 0.0M
2021-01-08 1,426.50 1,448.87 1,426.50 1,444.17 0.0M
2021-01-07 1,418.01 1,428.44 1,417.41 1,426.50 0.0M
2021-01-06 1,406.32 1,420.84 1,406.32 1,418.02 0.0M
2021-01-05 1,394.04 1,408.93 1,390.60 1,406.65 0.0M
2021-01-04 1,377.57 1,398.37 1,377.57 1,394.17 0.0M