インスペリティー (NSP)

NSP
🏛️ アメリカ →
49.21
最終更新: 2025-09-30
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
2021-12-31 116.68 118.90 116.66 118.11 0.1M
2021-12-30 119.05 119.55 117.32 117.43 0.1M
2021-12-29 117.39 118.58 116.68 118.29 0.1M
2021-12-28 116.74 117.60 116.10 116.59 0.1M
2021-12-27 115.25 117.23 114.86 117.23 0.1M
2021-12-23 114.53 115.58 113.79 115.02 0.1M
2021-12-22 112.14 113.80 110.84 113.73 0.1M
2021-12-21 110.92 112.02 110.49 111.78 0.1M
2021-12-20 109.20 109.64 105.35 109.10 0.2M
2021-12-17 108.94 111.37 108.06 110.39 0.4M
2021-12-16 112.71 112.71 107.87 109.42 0.2M
2021-12-15 109.16 112.71 108.90 111.97 0.2M
2021-12-14 109.14 110.86 108.25 109.50 0.2M
2021-12-13 111.80 112.19 109.44 110.05 0.1M
2021-12-10 113.37 113.37 110.81 112.23 0.1M
2021-12-09 114.09 115.02 111.94 111.94 0.1M
2021-12-08 115.91 115.91 113.36 115.54 0.1M
2021-12-07 117.86 118.84 114.32 115.44 0.2M
2021-12-06 115.76 117.60 114.59 116.74 0.2M
2021-12-03 114.68 114.83 112.54 113.96 0.2M
2021-12-02 113.75 117.32 113.21 116.70 0.4M
2021-12-01 118.74 118.74 112.61 112.72 0.2M
2021-11-30 118.40 119.04 115.61 115.74 0.3M
2021-11-29 118.00 120.43 117.40 120.18 0.2M
2021-11-26 122.38 123.71 115.04 115.74 0.2M
2021-11-24 124.47 125.52 123.42 125.09 0.1M
2021-11-23 120.59 125.33 120.42 125.16 0.3M
2021-11-22 119.59 121.22 118.34 120.56 0.2M
2021-11-19 117.59 118.82 117.12 117.50 0.1M
2021-11-18 118.91 119.14 116.96 117.89 0.1M
2021-11-17 119.31 119.50 118.36 119.10 0.1M
2021-11-16 118.60 119.79 118.56 119.43 0.1M
2021-11-15 120.93 120.93 118.49 119.26 0.1M
2021-11-12 120.74 121.09 119.78 120.05 0.1M
2021-11-11 120.27 121.50 119.80 120.07 0.1M
2021-11-10 121.49 121.92 119.34 120.09 0.1M
2021-11-09 121.52 122.38 120.29 121.37 0.2M
2021-11-08 122.45 122.48 120.79 121.86 0.2M
2021-11-05 122.84 123.31 120.99 121.80 0.2M
2021-11-04 122.43 124.64 120.95 121.62 0.2M
2021-11-03 122.66 122.95 120.08 121.41 0.3M
2021-11-02 129.23 129.23 122.70 123.25 0.2M
2021-11-01 125.47 129.32 125.22 129.20 0.3M
2021-10-29 125.33 126.54 123.27 125.00 0.2M
2021-10-28 124.06 125.64 123.05 125.38 0.1M
2021-10-27 123.91 124.49 122.20 123.04 0.2M
2021-10-26 125.76 125.89 123.01 123.97 0.2M
2021-10-25 123.05 125.29 122.68 125.26 0.2M
2021-10-22 120.97 123.23 120.97 122.95 0.2M
2021-10-21 118.83 121.59 117.99 120.83 0.2M
2021-10-20 117.83 119.18 116.85 119.12 0.2M
2021-10-19 117.69 117.69 116.16 117.57 0.1M
2021-10-18 117.02 117.98 115.55 117.28 0.1M
2021-10-15 119.27 119.98 117.86 117.94 0.2M
2021-10-14 119.72 119.72 116.35 117.55 0.2M
2021-10-13 117.69 118.82 115.74 118.29 0.1M
2021-10-12 118.29 119.29 117.40 117.97 0.1M
2021-10-11 119.05 119.84 117.40 117.40 0.1M
2021-10-08 120.83 122.01 118.53 119.41 0.3M
2021-10-07 118.34 120.67 118.34 120.51 0.3M
2021-10-06 116.17 117.61 114.73 117.55 0.2M
2021-10-05 115.25 118.34 114.15 117.71 0.2M
2021-10-04 115.21 116.01 113.78 115.66 0.2M
2021-10-01 111.38 116.29 110.55 115.45 0.2M
2021-09-30 112.82 113.74 110.69 110.74 0.1M
2021-09-29 110.15 112.23 109.27 111.63 0.1M
2021-09-28 113.58 113.58 109.33 109.75 0.2M
2021-09-27 110.50 114.46 110.50 113.60 0.3M
2021-09-24 108.52 111.49 107.95 111.21 0.2M
2021-09-23 108.00 109.44 107.26 108.62 0.1M
2021-09-22 106.51 107.98 105.90 107.25 0.1M
2021-09-21 107.56 107.56 104.90 105.72 0.1M
2021-09-20 103.91 106.23 103.91 106.07 0.1M
2021-09-17 106.70 107.17 104.79 105.97 0.5M
2021-09-16 107.02 107.02 105.17 106.32 0.1M
2021-09-15 105.24 107.62 104.86 107.07 0.1M
2021-09-14 107.10 107.10 104.85 105.74 0.2M
2021-09-13 106.12 107.00 105.02 107.00 0.2M
2021-09-10 108.42 108.42 104.84 105.14 0.4M
2021-09-09 111.00 111.11 107.38 107.60 0.3M
2021-09-08 111.98 112.77 111.07 111.84 0.1M
2021-09-07 113.42 113.84 111.25 112.24 0.2M
2021-09-03 112.83 114.33 112.61 114.20 0.1M
2021-09-02 111.18 114.33 110.79 114.06 0.3M
2021-09-01 110.70 111.45 110.07 110.58 0.1M
2021-08-31 110.95 111.59 109.73 110.34 0.2M
2021-08-30 111.08 112.31 110.62 111.48 0.1M
2021-08-27 108.78 111.55 108.78 110.78 0.2M
2021-08-26 107.76 109.16 107.54 108.59 0.1M
2021-08-25 108.49 109.13 107.79 108.19 0.1M
2021-08-24 107.25 108.25 106.32 108.22 0.2M
2021-08-23 106.53 107.67 105.85 107.00 0.1M
2021-08-20 105.31 106.28 104.89 106.14 0.2M
2021-08-19 102.73 106.23 102.69 105.97 0.1M
2021-08-18 104.07 104.46 103.35 103.45 0.2M
2021-08-17 103.99 105.80 103.38 104.08 0.2M
2021-08-16 104.27 105.65 103.75 104.96 0.1M
2021-08-13 104.43 105.57 104.02 105.10 0.1M
2021-08-12 104.50 105.07 103.90 104.98 0.1M
2021-08-11 103.18 104.02 102.67 103.95 0.1M
2021-08-10 101.75 103.81 101.26 103.27 0.2M
2021-08-09 101.94 101.95 100.02 101.73 0.2M
2021-08-06 102.46 102.49 101.15 101.92 0.2M
2021-08-05 99.26 101.74 98.65 101.41 0.1M
2021-08-04 99.39 100.53 99.27 99.33 0.1M
2021-08-03 101.11 101.11 98.07 100.42 0.2M
2021-08-02 99.70 101.16 98.63 98.90 0.2M
2021-07-30 97.82 99.57 97.51 99.05 0.2M
2021-07-29 96.99 99.83 96.91 98.32 0.1M
2021-07-28 95.57 96.96 94.79 96.28 0.1M
2021-07-27 93.63 95.55 93.63 95.43 0.1M
2021-07-26 94.16 94.70 93.00 93.91 0.1M
2021-07-23 95.00 95.13 93.62 93.88 0.1M
2021-07-22 93.26 93.61 92.41 92.61 0.1M
2021-07-21 94.30 94.88 93.41 93.92 0.1M
2021-07-20 91.75 95.10 91.58 94.04 0.2M
2021-07-19 91.25 92.66 90.14 91.53 0.1M
2021-07-16 94.50 94.70 92.74 92.80 0.1M
2021-07-15 93.98 94.48 93.22 93.80 0.1M
2021-07-14 94.90 95.24 94.19 94.38 0.1M
2021-07-13 93.67 94.70 92.98 94.22 0.2M
2021-07-12 92.80 93.69 92.54 93.40 0.1M
2021-07-09 91.85 93.05 91.65 93.00 0.1M
2021-07-08 90.38 92.56 90.03 91.05 0.1M
2021-07-07 91.40 92.93 91.40 92.22 0.1M
2021-07-06 92.00 92.66 90.03 92.00 0.2M
2021-07-02 92.42 92.71 91.45 92.26 0.1M
2021-07-01 91.16 92.07 91.08 92.02 0.1M
2021-06-30 89.65 90.57 88.95 90.37 0.2M
2021-06-29 91.21 91.21 89.76 90.00 0.2M
2021-06-28 93.97 94.27 90.07 91.31 0.3M
2021-06-25 94.18 95.12 93.43 93.53 1.2M
2021-06-24 94.87 95.10 94.04 94.51 0.2M
2021-06-23 94.25 94.67 93.41 94.30 0.2M
2021-06-22 93.72 94.50 92.57 94.22 0.1M
2021-06-21 93.36 94.13 92.17 93.86 0.1M
2021-06-18 93.47 93.80 91.58 92.10 0.3M
2021-06-17 92.74 94.66 92.47 94.37 0.3M
2021-06-16 94.50 94.50 92.07 93.01 0.2M
2021-06-15 93.00 94.62 92.55 94.45 0.2M
2021-06-14 92.48 92.93 92.00 92.81 0.2M
2021-06-11 90.52 92.09 90.25 92.07 0.2M
2021-06-10 91.26 91.26 89.16 90.25 0.3M
2021-06-09 92.46 92.74 90.71 91.16 0.2M
2021-06-08 91.00 92.83 90.32 92.72 0.3M
2021-06-07 90.35 90.86 89.76 90.70 0.2M
2021-06-04 89.34 90.72 88.84 90.55 0.2M
2021-06-03 88.00 89.69 87.28 89.05 0.3M
2021-06-02 91.57 91.57 87.48 88.78 0.2M
2021-06-01 93.04 93.29 91.43 91.66 0.2M
2021-05-28 94.34 94.34 91.71 92.19 0.1M
2021-05-27 93.30 94.04 92.80 93.45 0.2M
2021-05-26 91.43 92.66 90.89 92.59 0.3M
2021-05-25 91.41 91.88 90.69 90.71 0.3M
2021-05-24 88.88 91.91 88.06 91.53 0.4M
2021-05-21 89.54 90.95 88.46 88.68 0.2M
2021-05-20 87.62 89.15 87.28 89.03 0.2M
2021-05-19 87.00 87.57 85.90 87.50 0.2M
2021-05-18 89.04 89.39 87.99 88.36 0.4M
2021-05-17 88.06 89.00 87.75 88.88 0.2M
2021-05-14 87.70 89.36 87.04 89.35 0.2M
2021-05-13 83.35 87.63 83.35 87.04 0.2M
2021-05-12 85.00 85.59 82.82 82.94 0.3M
2021-05-11 86.58 87.13 84.85 85.34 0.2M
2021-05-10 89.00 89.31 87.32 88.00 0.2M
2021-05-07 87.00 88.88 87.00 88.84 0.1M
2021-05-06 87.11 87.14 86.03 87.12 0.2M
2021-05-05 88.13 88.13 85.17 86.92 0.3M
2021-05-04 89.01 90.05 85.30 87.87 0.4M
2021-05-03 88.47 90.43 88.37 88.66 0.3M
2021-04-30 88.92 89.10 87.51 87.54 0.3M
2021-04-29 88.42 89.73 87.97 89.50 0.2M
2021-04-28 88.25 88.91 87.35 87.71 0.1M
2021-04-27 89.10 89.87 87.58 88.12 0.5M
2021-04-26 88.21 90.07 88.17 88.98 0.3M
2021-04-23 86.92 88.48 86.30 87.71 0.2M
2021-04-22 87.16 88.14 86.04 86.81 0.3M
2021-04-21 85.80 87.11 84.87 86.96 0.2M
2021-04-20 86.39 87.15 85.70 85.74 0.2M
2021-04-19 87.14 87.26 85.95 86.75 0.1M
2021-04-16 88.20 88.37 86.61 87.39 0.1M
2021-04-15 87.09 87.38 85.59 87.33 0.1M
2021-04-14 85.03 87.02 85.03 86.17 0.2M
2021-04-13 86.26 86.71 84.90 85.03 0.3M
2021-04-12 86.27 87.41 86.07 86.80 0.1M
2021-04-09 85.71 86.64 85.04 86.46 0.1M
2021-04-08 84.64 85.88 84.18 85.75 0.1M
2021-04-07 85.81 85.81 84.00 84.51 0.1M
2021-04-06 84.66 86.32 84.27 85.92 0.1M
2021-04-05 86.61 87.00 84.53 85.14 0.1M
2021-04-01 84.09 85.71 84.09 85.65 0.2M
2021-03-31 83.33 84.78 82.87 83.74 0.3M
2021-03-30 82.21 83.83 82.17 83.26 0.3M
2021-03-29 83.18 85.03 81.78 81.96 0.4M
2021-03-26 83.05 83.85 81.78 83.39 0.2M
2021-03-25 81.65 82.67 78.88 81.99 0.3M
2021-03-24 83.06 84.82 81.98 82.08 0.2M
2021-03-23 83.00 83.80 81.73 82.22 0.3M
2021-03-22 87.02 87.02 83.02 83.66 0.3M
2021-03-19 88.36 89.40 86.87 86.90 1.3M
2021-03-18 89.01 92.54 88.13 88.20 0.3M
2021-03-17 88.74 89.95 88.39 89.32 0.3M
2021-03-16 90.07 90.07 87.19 88.40 0.3M
2021-03-15 94.89 94.89 89.88 90.34 0.4M
2021-03-12 94.48 95.64 93.49 95.20 0.3M
2021-03-11 94.24 94.49 92.64 94.44 0.2M
2021-03-10 92.65 94.62 91.63 93.13 0.2M
2021-03-09 93.58 94.36 92.20 92.72 0.2M
2021-03-08 91.00 93.79 90.37 92.47 0.2M
2021-03-05 88.00 90.94 87.33 90.84 0.4M
2021-03-04 88.73 89.66 87.03 87.72 0.4M
2021-03-03 89.97 91.44 89.23 89.23 0.3M
2021-03-02 90.01 90.49 88.32 89.71 0.3M
2021-03-01 90.01 91.14 88.64 90.59 0.3M
2021-02-26 87.50 90.62 87.06 88.70 0.3M
2021-02-25 86.68 89.11 86.45 87.16 0.4M
2021-02-24 83.75 87.50 83.60 87.14 0.2M
2021-02-23 80.77 84.46 80.50 84.15 0.3M
2021-02-22 78.60 81.51 78.35 81.44 0.3M
2021-02-19 78.09 80.25 78.09 79.17 0.2M
2021-02-18 76.83 78.84 76.09 77.99 0.1M
2021-02-17 77.46 77.92 75.24 77.40 0.3M
2021-02-16 80.68 81.82 77.96 78.01 0.3M
2021-02-12 87.63 87.63 80.18 80.89 0.6M
2021-02-11 89.47 91.79 88.21 89.31 0.4M
2021-02-10 88.26 89.81 87.29 89.19 0.2M
2021-02-09 87.13 87.43 85.21 87.42 0.1M
2021-02-08 83.84 87.23 83.63 87.18 0.2M
2021-02-05 84.51 84.69 82.36 83.27 0.1M
2021-02-04 80.44 83.72 80.44 83.53 0.1M
2021-02-03 80.16 80.66 78.80 80.52 0.2M
2021-02-02 81.31 81.49 79.65 80.42 0.1M
2021-02-01 79.34 80.25 78.44 79.95 0.2M
2021-01-29 80.80 80.80 78.32 78.49 0.2M
2021-01-28 80.23 82.34 80.23 80.84 0.1M
2021-01-27 80.47 81.02 78.10 79.11 0.3M
2021-01-26 84.34 84.44 82.26 82.42 0.2M
2021-01-25 83.87 84.71 82.61 83.44 0.1M
2021-01-22 82.21 84.56 81.49 84.30 0.2M
2021-01-21 86.89 86.89 83.23 83.34 0.1M
2021-01-20 85.00 86.99 85.00 86.73 0.2M
2021-01-19 85.28 85.77 82.97 85.00 0.2M
2021-01-15 84.00 85.55 83.87 84.90 0.2M
2021-01-14 85.47 86.19 84.52 84.75 0.1M
2021-01-13 86.59 86.59 84.09 84.66 0.2M
2021-01-12 84.48 86.78 84.48 86.69 0.1M
2021-01-11 83.69 85.46 83.69 84.42 0.1M
2021-01-08 85.72 86.50 84.09 84.86 0.1M
2021-01-07 83.39 85.20 83.34 84.96 0.1M
2021-01-06 81.64 84.56 81.21 83.99 0.3M
2021-01-05 78.84 81.11 78.84 80.36 0.2M
2021-01-04 82.40 82.61 78.67 79.02 0.2M