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
2022-12-30 1,030.86 1,036.42 1,023.59 1,024.77 0.0M
2022-12-29 1,005.49 1,030.88 1,002.36 1,030.88 0.0M
2022-12-28 1,011.13 1,011.35 1,003.83 1,005.49 0.0M
2022-12-27 1,020.78 1,028.92 1,009.39 1,011.33 0.0M
2022-12-23 1,016.39 1,023.94 1,013.97 1,020.86 0.0M
2022-12-22 1,019.04 1,025.71 1,013.88 1,016.39 0.0M
2022-12-21 1,007.25 1,019.21 1,007.25 1,019.04 0.0M
2022-12-20 1,012.01 1,012.01 1,003.02 1,007.46 0.0M
2022-12-19 1,017.45 1,018.38 1,009.35 1,012.01 0.0M
2022-12-16 1,031.19 1,031.19 1,017.24 1,018.27 0.0M
2022-12-15 1,051.14 1,055.83 1,030.04 1,031.19 0.0M
2022-12-14 1,050.63 1,052.29 1,043.13 1,051.15 0.0M
2022-12-13 1,037.14 1,056.09 1,034.32 1,050.63 0.0M
2022-12-12 1,031.96 1,041.20 1,029.09 1,037.13 0.0M
2022-12-09 1,014.79 1,033.98 1,014.79 1,031.96 0.0M
2022-12-08 1,007.99 1,018.17 1,006.58 1,014.79 0.0M
2022-12-07 1,009.12 1,012.26 999.85 1,008.09 0.0M
2022-12-06 1,023.84 1,025.74 1,006.54 1,009.08 0.0M
2022-12-05 1,023.53 1,025.11 1,019.43 1,023.84 0.0M
2022-12-02 1,028.99 1,029.72 1,014.39 1,023.34 0.0M
2022-12-01 1,017.75 1,032.95 1,017.75 1,028.99 0.0M
2022-11-30 1,011.09 1,026.66 1,011.09 1,017.58 0.0M
2022-11-29 1,028.25 1,030.50 1,009.33 1,011.09 0.0M
2022-11-28 1,026.28 1,030.26 1,017.71 1,028.52 0.0M
2022-11-25 1,026.59 1,029.36 1,022.41 1,026.28 0.0M
2022-11-24 1,001.73 1,029.06 1,001.73 1,026.59 0.0M
2022-11-23 983.63 1,001.80 983.63 1,001.71 0.0M
2022-11-22 991.83 992.93 978.30 983.63 0.0M
2022-11-21 994.46 994.46 983.72 991.83 0.0M
2022-11-18 983.06 995.62 979.15 994.58 0.0M
2022-11-17 995.73 995.73 982.44 983.39 0.0M
2022-11-16 1,013.50 1,013.50 992.80 995.74 0.0M
2022-11-15 1,008.97 1,016.37 1,005.94 1,013.49 0.0M
2022-11-14 1,018.64 1,022.55 1,005.62 1,008.97 0.0M
2022-11-11 1,004.28 1,020.42 1,003.79 1,018.51 0.0M
2022-11-10 971.60 1,005.31 961.79 1,004.86 0.0M
2022-11-09 979.03 980.38 968.27 971.58 0.0M
2022-11-08 979.04 980.25 972.58 978.53 0.0M
2022-11-07 974.54 985.92 974.54 979.02 0.0M
2022-11-04 961.74 973.30 961.59 973.29 0.0M
2022-11-03 971.22 971.22 956.04 961.62 0.0M
2022-11-02 975.21 983.05 969.38 971.20 0.0M
2022-11-01 978.95 984.87 970.28 975.21 0.0M
2022-10-31 983.84 984.93 976.81 978.98 0.0M
2022-10-28 1,024.35 1,024.35 982.46 984.41 0.0M
2022-10-27 1,032.18 1,032.18 1,015.46 1,024.29 0.0M
2022-10-26 1,015.92 1,032.18 1,011.83 1,032.18 0.0M
2022-10-25 1,005.37 1,016.63 1,003.50 1,015.92 0.0M
2022-10-24 992.08 1,017.09 992.08 1,005.36 0.0M
2022-10-21 985.69 994.90 978.57 992.10 0.0M
2022-10-20 987.38 987.38 976.93 985.73 0.0M
2022-10-19 1,001.13 1,007.60 984.16 987.28 0.0M
2022-10-18 982.01 1,004.01 982.01 1,001.13 0.0M
2022-10-17 966.31 983.10 966.27 982.01 0.0M
2022-10-14 966.68 979.32 963.07 966.40 0.0M
2022-10-13 958.99 967.82 946.32 966.73 0.0M
2022-10-12 956.64 965.82 955.08 958.82 0.0M
2022-10-11 957.23 957.23 949.75 956.62 0.0M
2022-10-10 952.99 960.30 943.97 957.23 0.0M
2022-10-07 960.38 965.64 947.10 953.14 0.0M
2022-10-06 952.24 967.25 952.24 960.39 0.0M
2022-10-05 952.02 962.66 948.39 952.27 0.0M
2022-10-04 927.03 954.38 927.03 952.02 0.0M
2022-10-03 927.52 930.07 913.10 926.88 0.0M
2022-09-30 913.83 929.40 913.51 927.52 0.0M
2022-09-29 940.60 941.73 912.54 913.41 0.0M
2022-09-28 941.52 941.52 918.55 940.60 0.0M
2022-09-27 960.15 967.30 938.77 941.54 0.0M
2022-09-26 967.70 973.85 958.25 960.12 0.0M
2022-09-23 992.28 992.58 965.26 966.35 0.0M
2022-09-22 1,020.61 1,020.61 990.10 992.57 0.0M
2022-09-21 1,026.85 1,026.85 1,013.91 1,020.54 0.0M
2022-09-20 1,040.32 1,041.75 1,025.26 1,027.45 0.0M
2022-09-19 1,039.17 1,041.25 1,027.14 1,040.38 0.0M
2022-09-16 1,055.86 1,060.34 1,038.82 1,039.00 0.0M
2022-09-15 1,060.00 1,060.16 1,041.09 1,056.35 0.0M
2022-09-14 1,060.17 1,065.33 1,053.17 1,060.01 0.0M
2022-09-13 1,074.60 1,088.55 1,058.59 1,060.17 0.0M
2022-09-12 1,055.62 1,074.60 1,055.62 1,074.60 0.0M
2022-09-09 1,048.33 1,059.02 1,048.11 1,055.61 0.0M
2022-09-08 1,047.39 1,053.52 1,037.85 1,048.36 0.0M
2022-09-07 1,049.66 1,049.72 1,041.82 1,047.35 0.0M
2022-09-06 1,050.58 1,057.68 1,045.99 1,049.66 0.0M
2022-09-05 1,057.94 1,057.94 1,044.64 1,050.58 0.0M
2022-09-02 1,047.88 1,059.09 1,045.27 1,058.48 0.0M
2022-09-01 1,064.73 1,064.80 1,046.21 1,048.30 0.0M
2022-08-31 1,069.92 1,073.36 1,062.23 1,064.81 0.0M
2022-08-30 1,070.93 1,081.83 1,066.25 1,069.76 0.0M
2022-08-29 1,076.98 1,076.98 1,060.72 1,070.93 0.0M
2022-08-26 1,090.54 1,093.67 1,074.53 1,077.02 0.0M
2022-08-25 1,086.43 1,093.13 1,083.07 1,090.47 0.0M
2022-08-24 1,083.66 1,087.86 1,077.26 1,086.75 0.0M
2022-08-23 1,098.86 1,099.17 1,082.57 1,083.64 0.0M
2022-08-22 1,118.36 1,118.76 1,096.72 1,098.95 0.0M
2022-08-19 1,126.94 1,126.94 1,114.04 1,118.36 0.0M
2022-08-18 1,113.43 1,127.19 1,113.43 1,126.90 0.0M
2022-08-17 1,131.93 1,133.16 1,111.63 1,113.43 0.0M
2022-08-16 1,129.49 1,139.23 1,128.09 1,130.95 0.0M
2022-08-15 1,135.56 1,140.80 1,128.80 1,129.49 0.0M
2022-08-12 1,126.94 1,137.40 1,126.94 1,135.54 0.0M
2022-08-11 1,111.99 1,127.73 1,111.99 1,126.95 0.0M
2022-08-10 1,105.79 1,113.36 1,098.51 1,113.36 0.0M
2022-08-09 1,115.65 1,119.84 1,100.00 1,105.62 0.0M
2022-08-08 1,108.58 1,120.53 1,108.58 1,115.89 0.0M
2022-08-05 1,121.24 1,124.93 1,106.47 1,108.27 0.0M
2022-08-04 1,108.09 1,122.72 1,108.09 1,120.95 0.0M
2022-08-03 1,088.67 1,108.80 1,088.67 1,108.09 0.0M
2022-08-02 1,086.63 1,088.67 1,077.59 1,088.67 0.0M
2022-08-01 1,081.60 1,089.66 1,081.60 1,086.60 0.0M
2022-07-29 1,069.54 1,083.72 1,069.54 1,081.49 0.0M
2022-07-28 1,062.93 1,074.30 1,061.59 1,068.96 0.0M
2022-07-27 1,049.92 1,065.20 1,049.92 1,061.54 0.0M
2022-07-26 1,070.01 1,071.84 1,049.92 1,049.92 0.0M
2022-07-25 1,075.63 1,078.64 1,067.11 1,069.90 0.0M
2022-07-22 1,078.09 1,080.25 1,069.10 1,075.63 0.0M
2022-07-21 1,073.87 1,080.14 1,069.20 1,077.62 0.0M
2022-07-20 1,063.28 1,076.09 1,063.28 1,074.00 0.0M
2022-07-19 1,068.33 1,068.33 1,054.65 1,063.22 0.0M
2022-07-18 1,063.05 1,073.63 1,063.05 1,068.33 0.0M
2022-07-15 1,046.11 1,063.63 1,044.33 1,063.05 0.0M
2022-07-14 1,051.19 1,054.02 1,041.70 1,046.11 0.0M
2022-07-13 1,052.74 1,062.72 1,043.38 1,051.27 0.0M
2022-07-12 1,066.52 1,066.70 1,049.10 1,052.77 0.0M
2022-07-11 1,073.96 1,075.88 1,063.83 1,066.67 0.0M
2022-07-08 1,064.38 1,074.23 1,062.26 1,073.96 0.0M
2022-07-07 1,063.53 1,068.08 1,053.72 1,064.38 0.0M
2022-07-06 1,049.62 1,064.40 1,049.62 1,063.50 0.0M
2022-07-05 1,054.18 1,062.88 1,047.01 1,049.58 0.0M
2022-07-04 1,061.98 1,072.17 1,054.18 1,054.18 0.0M
2022-07-01 1,061.75 1,067.61 1,056.64 1,061.63 0.0M
2022-06-30 1,066.03 1,066.03 1,048.69 1,061.94 0.0M
2022-06-29 1,059.34 1,067.86 1,053.02 1,065.51 0.0M
2022-06-28 1,062.11 1,068.77 1,056.54 1,059.34 0.0M
2022-06-27 1,058.84 1,073.11 1,058.84 1,062.10 0.0M
2022-06-24 1,040.46 1,062.83 1,040.46 1,059.85 0.0M
2022-06-23 1,039.39 1,042.71 1,026.90 1,040.46 0.0M
2022-06-22 1,034.46 1,043.94 1,018.28 1,038.75 0.0M
2022-06-21 1,016.27 1,039.33 1,015.41 1,034.41 0.0M
2022-06-20 1,000.45 1,020.18 995.71 1,017.47 0.0M
2022-06-17 992.23 1,004.03 989.44 1,000.82 0.0M
2022-06-16 1,011.37 1,015.78 986.35 992.23 0.0M
2022-06-15 1,003.53 1,014.19 1,003.53 1,011.34 0.0M
2022-06-14 1,021.41 1,025.94 999.87 1,003.53 0.0M
2022-06-13 1,072.71 1,072.71 1,018.55 1,021.45 0.0M
2022-06-10 1,089.70 1,091.68 1,071.67 1,072.80 0.0M
2022-06-09 1,100.09 1,100.61 1,083.40 1,089.70 0.0M
2022-06-08 1,104.81 1,108.67 1,097.52 1,100.09 0.0M
2022-06-07 1,115.77 1,115.77 1,098.63 1,104.81 0.0M
2022-06-06 1,105.59 1,121.48 1,105.59 1,115.77 0.0M
2022-06-03 1,120.67 1,125.32 1,105.14 1,105.57 0.0M
2022-06-02 1,136.07 1,139.11 1,117.61 1,120.45 0.0M
2022-06-01 1,136.52 1,145.93 1,132.19 1,134.81 0.0M
2022-05-31 1,144.45 1,145.18 1,133.51 1,134.75 0.0M
2022-05-30 1,124.36 1,149.31 1,124.36 1,144.51 0.0M
2022-05-27 1,112.65 1,126.95 1,112.65 1,124.36 0.0M
2022-05-26 1,100.03 1,113.65 1,097.74 1,112.81 0.0M
2022-05-25 1,102.27 1,104.10 1,093.05 1,100.00 0.0M
2022-05-24 1,121.94 1,121.94 1,099.97 1,102.28 0.0M
2022-05-23 1,122.12 1,136.16 1,115.65 1,122.16 0.0M
2022-05-20 1,114.57 1,130.13 1,114.57 1,122.57 0.0M
2022-05-19 1,113.83 1,117.72 1,099.32 1,113.99 0.0M
2022-05-18 1,130.90 1,133.73 1,113.32 1,114.32 0.0M
2022-05-17 1,120.45 1,137.09 1,120.45 1,130.90 0.0M
2022-05-16 1,114.06 1,122.35 1,104.74 1,120.45 0.0M
2022-05-13 1,085.98 1,110.16 1,085.98 1,110.16 0.0M
2022-05-12 1,099.44 1,099.44 1,071.17 1,085.87 0.0M
2022-05-11 1,086.88 1,104.67 1,085.95 1,099.44 0.0M
2022-05-10 1,084.91 1,096.84 1,084.91 1,086.84 0.0M
2022-05-09 1,121.28 1,121.28 1,083.02 1,085.32 0.0M
2022-05-06 1,133.23 1,133.23 1,113.26 1,120.94 0.0M
2022-05-05 1,135.46 1,162.58 1,129.95 1,133.23 0.0M
2022-05-04 1,151.41 1,151.41 1,133.99 1,134.73 0.0M
2022-05-03 1,146.88 1,157.86 1,146.29 1,151.44 0.0M
2022-05-02 1,155.67 1,155.67 1,127.45 1,147.08 0.0M
2022-04-29 1,152.44 1,163.33 1,152.42 1,155.71 0.0M
2022-04-28 1,160.66 1,166.32 1,150.33 1,152.38 0.0M
2022-04-27 1,169.73 1,169.73 1,153.69 1,160.68 0.0M
2022-04-26 1,185.32 1,189.76 1,164.15 1,169.73 0.0M
2022-04-25 1,194.70 1,196.89 1,178.57 1,185.31 0.0M
2022-04-22 1,212.78 1,212.78 1,193.72 1,197.18 0.0M
2022-04-21 1,205.92 1,220.51 1,203.71 1,212.78 0.0M
2022-04-20 1,202.90 1,213.00 1,198.50 1,205.94 0.0M
2022-04-19 1,214.32 1,214.32 1,194.51 1,202.90 0.0M
2022-04-14 1,215.75 1,222.70 1,212.88 1,214.32 0.0M
2022-04-13 1,206.91 1,215.96 1,202.82 1,215.96 0.0M
2022-04-12 1,214.53 1,214.53 1,197.69 1,206.91 0.0M
2022-04-11 1,231.51 1,233.83 1,208.38 1,214.55 0.0M
2022-04-08 1,230.29 1,236.05 1,228.01 1,231.53 0.0M
2022-04-07 1,238.78 1,247.78 1,226.44 1,230.25 0.0M
2022-04-06 1,259.74 1,259.74 1,229.21 1,238.82 0.0M
2022-04-05 1,269.47 1,276.66 1,255.72 1,259.61 0.0M
2022-04-04 1,241.77 1,270.40 1,241.77 1,269.48 0.0M
2022-04-01 1,239.99 1,248.98 1,237.87 1,241.76 0.0M
2022-03-31 1,250.06 1,255.29 1,239.25 1,240.38 0.0M
2022-03-30 1,262.42 1,263.50 1,245.46 1,250.07 0.0M
2022-03-29 1,236.81 1,262.14 1,236.81 1,262.14 0.0M
2022-03-28 1,220.05 1,244.10 1,215.42 1,236.79 0.0M
2022-03-25 1,258.82 1,262.49 1,213.14 1,220.04 0.0M
2022-03-24 1,259.77 1,264.76 1,252.47 1,258.82 0.0M
2022-03-23 1,271.20 1,283.10 1,256.96 1,259.77 0.0M
2022-03-22 1,260.92 1,271.24 1,256.57 1,271.19 0.0M
2022-03-21 1,245.15 1,261.52 1,245.15 1,260.95 0.0M
2022-03-18 1,244.43 1,249.14 1,231.89 1,245.56 0.0M
2022-03-17 1,240.41 1,258.51 1,235.70 1,244.40 0.0M
2022-03-16 1,197.15 1,240.54 1,197.15 1,240.38 0.0M
2022-03-15 1,214.27 1,214.27 1,185.12 1,195.90 0.0M
2022-03-14 1,185.53 1,218.27 1,185.53 1,214.27 0.0M
2022-03-11 1,165.27 1,197.41 1,164.99 1,185.55 0.0M
2022-03-10 1,173.32 1,179.78 1,160.59 1,165.24 0.0M
2022-03-09 1,117.80 1,174.76 1,117.80 1,173.35 0.0M
2022-03-08 1,115.33 1,141.80 1,104.47 1,117.97 0.0M
2022-03-07 1,151.91 1,151.91 1,083.72 1,115.35 0.0M
2022-03-04 1,203.36 1,203.36 1,150.86 1,152.93 0.0M
2022-03-03 1,234.80 1,246.24 1,198.04 1,203.35 0.0M
2022-03-02 1,222.21 1,240.26 1,208.51 1,234.80 0.0M
2022-03-01 1,241.08 1,245.66 1,220.89 1,222.19 0.0M
2022-02-28 1,229.98 1,242.85 1,205.09 1,241.15 0.0M
2022-02-25 1,184.95 1,231.48 1,184.95 1,231.31 0.0M
2022-02-24 1,232.90 1,232.90 1,146.64 1,185.63 0.0M
2022-02-23 1,243.29 1,254.73 1,230.99 1,233.03 0.0M
2022-02-22 1,241.23 1,250.21 1,205.61 1,243.29 0.0M
2022-02-21 1,272.97 1,272.97 1,236.48 1,241.47 0.0M
2022-02-18 1,293.12 1,293.12 1,270.04 1,272.63 0.0M
2022-02-17 1,302.58 1,304.93 1,286.57 1,293.18 0.0M
2022-02-16 1,318.96 1,330.21 1,298.90 1,302.58 0.0M
2022-02-15 1,286.19 1,318.96 1,285.13 1,318.96 0.0M
2022-02-14 1,316.94 1,316.94 1,272.07 1,286.29 0.0M
2022-02-11 1,322.49 1,322.49 1,303.47 1,316.97 0.0M
2022-02-10 1,318.37 1,325.46 1,306.37 1,322.67 0.0M
2022-02-09 1,307.21 1,325.61 1,307.11 1,318.37 0.0M
2022-02-08 1,311.08 1,314.37 1,298.01 1,306.91 0.0M
2022-02-07 1,312.88 1,324.59 1,304.49 1,311.08 0.0M
2022-02-04 1,320.02 1,330.15 1,307.59 1,312.88 0.0M
2022-02-03 1,351.44 1,351.44 1,316.81 1,320.16 0.0M
2022-02-02 1,329.52 1,365.79 1,329.52 1,351.29 0.0M
2022-02-01 1,319.07 1,338.67 1,317.98 1,329.52 0.0M
2022-01-31 1,312.42 1,328.23 1,306.64 1,319.07 0.0M
2022-01-28 1,318.99 1,322.11 1,297.94 1,312.21 0.0M
2022-01-27 1,341.18 1,341.18 1,313.80 1,318.99 0.0M
2022-01-26 1,316.48 1,347.47 1,309.21 1,341.15 0.0M
2022-01-25 1,328.21 1,339.05 1,308.87 1,316.54 0.0M
2022-01-24 1,404.33 1,404.33 1,321.70 1,328.21 0.0M
2022-01-21 1,433.80 1,433.80 1,398.12 1,403.88 0.0M
2022-01-20 1,435.38 1,440.60 1,422.69 1,434.39 0.0M
2022-01-19 1,447.25 1,450.97 1,435.14 1,436.29 0.0M
2022-01-18 1,452.90 1,452.90 1,431.01 1,447.24 0.0M
2022-01-17 1,475.06 1,479.25 1,446.01 1,452.88 0.0M
2022-01-14 1,520.87 1,520.87 1,466.80 1,475.27 0.0M
2022-01-13 1,528.04 1,531.01 1,508.68 1,520.89 0.0M
2022-01-12 1,504.12 1,538.75 1,504.12 1,528.04 0.0M
2022-01-11 1,491.96 1,519.15 1,491.96 1,504.12 0.0M
2022-01-10 1,551.03 1,558.21 1,487.92 1,491.95 0.0M
2022-01-07 1,540.35 1,560.16 1,526.82 1,551.03 0.0M
2022-01-06 1,571.49 1,571.49 1,529.27 1,540.32 0.0M
2022-01-05 1,577.93 1,590.84 1,567.17 1,571.49 0.0M
2022-01-04 1,622.77 1,627.11 1,573.10 1,577.32 0.0M
2022-01-03 1,622.63 1,640.11 1,615.22 1,621.27 0.0M