インスペリティー (NSP)

NSP
🏛️ アメリカ →
49.20
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
2023-12-29 116.30 118.18 116.30 117.22 0.2M
2023-12-28 115.34 116.76 115.20 116.07 0.2M
2023-12-27 117.54 117.73 115.76 115.85 0.2M
2023-12-26 117.31 117.80 116.77 117.54 0.2M
2023-12-22 117.00 117.87 116.27 117.13 0.2M
2023-12-21 115.80 116.37 115.14 116.26 0.2M
2023-12-20 117.61 119.26 115.41 115.59 0.3M
2023-12-19 116.83 118.83 116.83 118.00 0.3M
2023-12-18 116.00 117.42 114.53 116.26 0.2M
2023-12-15 117.55 118.08 114.30 114.73 0.8M
2023-12-14 119.14 119.41 115.86 117.46 0.3M
2023-12-13 115.16 118.00 114.57 117.94 0.3M
2023-12-12 117.05 117.05 115.11 115.96 0.2M
2023-12-11 117.35 118.30 116.64 116.72 0.2M
2023-12-08 117.27 118.03 116.49 117.25 0.3M
2023-12-07 116.57 117.44 115.44 117.00 0.2M
2023-12-06 115.91 116.99 115.02 116.82 0.2M
2023-12-05 117.37 117.37 115.35 115.78 0.2M
2023-12-04 115.46 118.14 115.46 117.42 0.2M
2023-12-01 113.09 115.70 113.09 115.50 0.2M
2023-11-30 112.27 114.06 111.67 113.75 0.3M
2023-11-29 113.15 113.92 111.82 112.21 0.2M
2023-11-28 113.32 113.93 112.56 112.77 0.1M
2023-11-27 113.13 114.98 113.03 113.61 0.1M
2023-11-24 113.19 114.39 112.84 113.78 0.1M
2023-11-22 113.97 114.34 112.75 113.49 0.1M
2023-11-21 112.47 113.59 111.81 113.21 0.1M
2023-11-20 111.73 114.17 111.12 113.03 0.2M
2023-11-17 111.01 112.52 109.67 112.20 0.2M
2023-11-16 112.34 112.55 109.83 110.52 0.2M
2023-11-15 111.78 113.27 111.50 111.91 0.2M
2023-11-14 109.42 111.73 109.32 111.51 0.3M
2023-11-13 108.64 109.42 107.81 107.82 0.2M
2023-11-10 107.55 109.12 106.38 108.60 0.2M
2023-11-09 107.73 108.12 106.54 107.25 0.2M
2023-11-08 107.37 107.51 106.48 106.91 0.1M
2023-11-07 106.97 107.69 106.36 107.19 0.1M
2023-11-06 106.22 108.58 105.17 106.94 0.2M
2023-11-03 109.65 109.65 106.73 108.55 0.3M
2023-11-02 105.81 108.01 105.77 107.55 0.3M
2023-11-01 105.53 106.63 101.73 103.98 0.5M
2023-10-31 103.78 111.38 103.30 105.84 0.6M
2023-10-30 96.30 98.72 95.93 96.49 0.5M
2023-10-27 97.56 98.49 95.32 95.58 0.2M
2023-10-26 95.67 99.23 95.67 98.17 0.2M
2023-10-25 96.44 96.98 95.02 95.29 0.3M
2023-10-24 98.23 99.00 96.16 97.29 0.2M
2023-10-23 97.96 99.27 97.72 97.80 0.1M
2023-10-20 100.37 100.37 98.09 98.29 0.3M
2023-10-19 99.56 101.90 99.12 100.10 0.3M
2023-10-18 100.88 101.17 100.02 100.07 0.2M
2023-10-17 101.42 103.11 101.42 101.66 0.2M
2023-10-16 99.60 101.78 99.35 101.58 0.2M
2023-10-13 98.15 98.88 97.26 98.86 0.2M
2023-10-12 98.04 98.84 97.35 97.83 0.2M
2023-10-11 98.96 99.29 97.70 98.20 0.1M
2023-10-10 98.60 99.49 97.56 98.44 0.2M
2023-10-09 97.00 99.15 96.63 98.54 0.1M
2023-10-06 95.56 97.76 95.56 97.54 0.2M
2023-10-05 97.72 98.01 96.06 96.08 0.3M
2023-10-04 96.11 97.93 95.81 97.72 0.2M
2023-10-03 96.64 96.96 95.35 95.90 0.2M
2023-10-02 97.05 97.56 96.11 96.90 0.2M
2023-09-29 98.16 98.65 97.06 97.60 0.4M
2023-09-28 96.63 97.98 96.50 97.74 0.2M
2023-09-27 93.86 96.74 93.86 96.72 0.2M
2023-09-26 94.48 94.92 93.56 93.63 0.2M
2023-09-25 94.69 95.49 94.16 94.76 0.3M
2023-09-22 96.03 96.58 95.00 95.21 0.2M
2023-09-21 95.03 96.37 94.74 95.70 0.2M
2023-09-20 96.46 97.01 95.55 95.65 0.2M
2023-09-19 96.30 96.87 95.72 95.82 0.2M
2023-09-18 98.00 98.82 96.64 96.69 0.2M
2023-09-15 98.05 98.80 97.49 98.16 0.5M
2023-09-14 96.80 98.08 96.22 98.04 0.2M
2023-09-13 96.34 96.99 96.07 96.30 0.3M
2023-09-12 97.24 97.63 94.92 96.70 0.3M
2023-09-11 97.68 97.87 96.61 97.47 0.3M
2023-09-08 98.20 99.02 96.90 97.04 0.2M
2023-09-07 99.10 99.47 97.14 98.02 0.4M
2023-09-06 100.63 101.45 99.20 99.66 0.2M
2023-09-05 100.98 101.46 99.24 100.74 0.2M
2023-09-01 101.82 102.87 101.73 101.97 0.2M
2023-08-31 101.28 102.97 101.18 101.33 0.3M
2023-08-30 100.20 101.65 99.56 101.37 0.2M
2023-08-29 100.90 101.17 99.14 99.69 0.2M
2023-08-28 101.05 102.19 101.05 101.40 0.2M
2023-08-25 100.35 101.57 99.87 100.92 0.2M
2023-08-24 98.10 100.34 97.72 99.99 0.2M
2023-08-23 100.32 100.32 97.85 98.70 0.2M
2023-08-22 100.02 100.49 98.70 99.90 0.3M
2023-08-21 99.71 101.26 99.64 100.02 0.3M
2023-08-18 101.04 102.22 100.00 100.03 0.2M
2023-08-17 102.37 102.70 101.23 101.25 0.6M
2023-08-16 101.40 103.28 101.25 102.77 0.3M
2023-08-15 100.55 102.18 100.55 101.49 0.3M
2023-08-14 99.49 102.09 98.88 102.00 0.3M
2023-08-11 98.80 101.67 98.70 99.93 0.5M
2023-08-10 98.26 99.88 97.33 98.95 0.5M
2023-08-09 95.96 98.61 94.61 98.15 0.6M
2023-08-08 97.40 97.40 94.91 95.94 0.4M
2023-08-07 94.43 97.49 94.42 97.40 0.4M
2023-08-04 96.04 96.37 93.99 94.15 0.6M
2023-08-03 95.97 97.95 94.71 95.38 0.5M
2023-08-02 95.67 97.52 93.88 96.36 0.6M
2023-08-01 100.00 104.74 96.66 97.78 1.0M
2023-07-31 118.56 119.47 117.35 117.65 0.2M
2023-07-28 121.04 121.97 118.65 118.99 0.2M
2023-07-27 122.23 122.98 120.28 120.34 0.2M
2023-07-26 120.25 123.21 119.88 122.06 0.2M
2023-07-25 120.39 121.87 119.49 121.87 0.2M
2023-07-24 118.92 121.40 118.79 121.00 0.1M
2023-07-21 120.84 121.43 118.99 119.03 0.2M
2023-07-20 120.80 121.39 118.98 120.06 0.2M
2023-07-19 119.88 120.65 118.38 120.32 0.2M
2023-07-18 117.00 119.96 116.67 119.66 0.2M
2023-07-17 115.54 118.72 115.54 117.58 0.2M
2023-07-14 113.54 115.65 113.03 115.54 0.1M
2023-07-13 113.23 115.81 112.64 114.03 0.2M
2023-07-12 117.49 117.49 112.92 113.23 0.3M
2023-07-11 114.90 115.60 114.47 115.17 0.2M
2023-07-10 113.58 116.46 113.58 114.90 0.2M
2023-07-07 115.35 116.25 114.17 114.27 0.2M
2023-07-06 116.30 116.45 114.81 116.06 0.1M
2023-07-05 118.42 118.42 116.33 116.70 0.1M
2023-07-03 118.01 119.83 117.98 119.60 0.1M
2023-06-30 118.00 119.60 118.00 118.96 0.2M
2023-06-29 114.91 117.69 114.91 117.35 0.1M
2023-06-28 117.28 117.79 114.73 115.13 0.2M
2023-06-27 117.34 118.54 116.82 117.17 0.2M
2023-06-26 115.79 117.77 115.79 117.26 0.2M
2023-06-23 120.44 121.36 115.79 116.38 0.4M
2023-06-22 120.42 122.70 119.84 121.91 0.3M
2023-06-21 118.60 121.29 118.30 120.33 0.2M
2023-06-20 119.26 120.02 118.37 119.24 0.2M
2023-06-16 120.61 120.78 119.08 119.77 0.5M
2023-06-15 116.74 119.39 116.24 119.12 0.3M
2023-06-14 125.50 126.05 116.15 116.94 0.5M
2023-06-13 126.57 127.86 125.11 126.71 0.3M
2023-06-12 127.24 128.71 126.56 126.82 0.3M
2023-06-09 125.32 128.91 125.32 127.03 0.4M
2023-06-08 123.82 125.80 123.28 125.65 0.2M
2023-06-07 120.63 124.85 120.63 123.93 0.2M
2023-06-06 118.21 121.25 118.06 120.57 0.3M
2023-06-05 117.49 118.59 116.54 118.16 0.2M
2023-06-02 114.24 118.63 114.12 118.30 0.2M
2023-06-01 110.32 113.32 109.97 112.98 0.3M
2023-05-31 110.20 111.39 108.57 110.72 0.4M
2023-05-30 109.45 111.01 108.87 110.39 0.2M
2023-05-26 110.17 111.99 110.17 110.45 0.1M
2023-05-25 111.49 111.69 109.89 110.47 0.2M
2023-05-24 113.25 113.25 111.62 111.66 0.2M
2023-05-23 113.03 114.72 112.67 112.88 0.3M
2023-05-22 111.37 113.44 110.36 113.41 0.4M
2023-05-19 111.92 111.92 110.62 111.20 0.2M
2023-05-18 109.80 111.22 109.07 110.85 0.2M
2023-05-17 109.28 110.17 108.69 109.98 0.2M
2023-05-16 109.96 110.36 108.61 108.62 0.3M
2023-05-15 111.37 112.02 111.03 111.07 0.2M
2023-05-12 111.89 113.19 110.76 111.50 0.2M
2023-05-11 112.73 113.34 110.94 111.42 0.2M
2023-05-10 116.16 116.36 113.36 113.84 0.2M
2023-05-09 115.40 115.81 114.27 114.75 0.1M
2023-05-08 117.67 118.41 115.39 115.50 0.1M
2023-05-05 118.34 119.76 117.64 117.79 0.3M
2023-05-04 120.58 122.09 117.11 117.43 0.3M
2023-05-03 121.49 123.46 120.70 121.51 0.3M
2023-05-02 121.91 122.41 118.43 120.49 0.2M
2023-05-01 122.15 125.03 121.60 122.90 0.2M
2023-04-28 121.31 123.30 121.31 122.46 0.4M
2023-04-27 120.16 122.73 119.12 122.00 0.5M
2023-04-26 118.00 120.57 116.39 119.77 0.5M
2023-04-25 121.60 122.39 119.62 120.10 0.5M
2023-04-24 127.38 127.47 119.20 122.76 0.7M
2023-04-21 129.05 131.09 128.70 129.74 0.4M
2023-04-20 126.60 128.81 125.79 128.48 0.3M
2023-04-19 127.63 128.96 127.26 127.76 0.3M
2023-04-18 127.13 128.12 125.44 127.98 0.3M
2023-04-17 123.93 127.05 123.35 127.00 0.2M
2023-04-14 124.52 125.54 122.83 123.53 0.1M
2023-04-13 123.15 124.65 122.14 124.53 0.2M
2023-04-12 122.44 124.24 121.79 122.46 0.2M
2023-04-11 122.25 122.58 121.41 121.72 0.2M
2023-04-10 120.10 122.74 120.10 121.70 0.2M
2023-04-06 119.60 121.08 118.91 120.64 0.3M
2023-04-05 117.94 119.44 117.94 119.39 0.2M
2023-04-04 121.64 121.64 118.42 119.10 0.2M
2023-04-03 121.00 121.35 119.75 121.11 0.1M
2023-03-31 119.86 121.72 119.18 121.55 0.2M
2023-03-30 118.78 119.40 118.00 118.68 0.1M
2023-03-29 118.05 118.84 117.20 118.00 0.1M
2023-03-28 116.83 118.47 116.83 117.35 0.1M
2023-03-27 116.79 117.73 116.27 117.22 0.1M
2023-03-24 113.61 116.10 112.79 115.74 0.2M
2023-03-23 116.41 118.25 114.15 114.56 0.3M
2023-03-22 119.95 120.00 116.37 116.44 0.2M
2023-03-21 120.70 121.05 118.55 119.82 0.2M
2023-03-20 117.53 120.14 117.19 118.57 0.2M
2023-03-17 118.69 119.32 115.21 116.34 1.5M
2023-03-16 116.17 119.66 115.58 119.01 0.3M
2023-03-15 116.68 117.77 113.83 116.96 0.4M
2023-03-14 120.19 120.66 116.97 118.88 0.4M
2023-03-13 116.89 118.15 114.76 117.12 0.5M
2023-03-10 120.87 121.04 118.15 118.56 0.3M
2023-03-09 122.69 123.26 121.12 121.16 0.2M
2023-03-08 123.43 124.15 122.10 122.79 0.1M
2023-03-07 124.14 124.90 122.79 123.35 0.1M
2023-03-06 122.95 124.16 122.56 124.14 0.1M
2023-03-03 124.46 124.46 122.73 123.39 0.1M
2023-03-02 122.82 124.07 122.76 124.03 0.2M
2023-03-01 123.17 125.36 122.72 123.92 0.3M
2023-02-28 122.65 125.70 122.65 124.09 0.4M
2023-02-27 123.05 124.76 122.37 122.65 0.3M
2023-02-24 122.59 123.31 120.51 122.09 0.2M
2023-02-23 124.98 125.26 122.50 123.86 0.2M
2023-02-22 124.05 125.89 123.33 124.49 0.2M
2023-02-21 124.72 125.61 124.29 124.29 0.2M
2023-02-17 123.55 125.95 123.55 125.59 0.3M
2023-02-16 118.88 123.68 118.88 123.18 0.3M
2023-02-15 118.18 120.28 118.18 120.19 0.2M
2023-02-14 118.75 119.84 117.65 119.22 0.2M
2023-02-13 118.18 118.91 117.41 118.77 0.3M
2023-02-10 116.61 119.13 116.46 118.00 0.3M
2023-02-09 115.00 119.00 114.21 116.63 0.3M
2023-02-08 112.43 113.17 110.51 111.79 0.2M
2023-02-07 110.78 113.38 110.07 113.38 0.2M
2023-02-06 112.63 113.33 111.00 112.00 0.1M
2023-02-03 112.46 114.45 112.46 113.26 0.2M
2023-02-02 110.83 114.00 110.27 113.88 0.2M
2023-02-01 109.46 110.98 107.92 110.41 0.2M
2023-01-31 108.86 110.70 108.43 110.55 0.2M
2023-01-30 107.95 109.85 107.95 108.77 0.1M
2023-01-27 110.85 111.23 108.28 108.60 0.2M
2023-01-26 111.10 111.92 110.50 111.54 0.2M
2023-01-25 113.49 113.49 110.50 110.83 0.1M
2023-01-24 115.68 115.68 113.95 114.95 0.1M
2023-01-23 114.02 115.96 113.74 115.12 0.1M
2023-01-20 112.02 114.30 110.35 114.16 0.2M
2023-01-19 110.27 112.51 110.13 111.67 0.2M
2023-01-18 112.61 113.84 110.92 110.97 0.1M
2023-01-17 114.99 115.71 112.33 112.36 0.2M
2023-01-13 113.22 115.15 113.22 114.81 0.2M
2023-01-12 114.48 115.23 113.55 114.36 0.1M
2023-01-11 111.42 114.40 111.42 114.28 0.1M
2023-01-10 109.36 111.72 108.12 111.38 0.1M
2023-01-09 113.32 113.38 109.44 110.04 0.1M
2023-01-06 111.38 113.45 110.87 113.20 0.2M
2023-01-05 112.67 112.67 109.72 110.19 0.1M
2023-01-04 114.28 114.49 112.53 113.45 0.1M
2023-01-03 114.62 114.93 111.96 113.02 0.1M