Nano Labs Ltd ADR (NA)

NA
🏛️ アメリカ →
5.60
最終更新: 2025-10-03
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 10.40 11.60 10.25 11.50 0.0M
2022-12-29 10.50 10.50 9.90 9.90 0.0M
2022-12-28 10.50 10.50 9.90 10.00 0.0M
2022-12-27 10.50 10.90 10.40 10.40 0.0M
2022-12-23 9.74 11.20 9.20 10.60 0.0M
2022-12-22 10.60 10.70 9.30 10.20 0.0M
2022-12-21 10.10 10.80 10.10 10.79 0.0M
2022-12-20 9.60 10.70 9.60 10.00 0.0M
2022-12-19 10.20 10.50 9.40 9.60 0.0M
2022-12-16 10.20 10.50 9.23 9.23 0.0M
2022-12-15 10.80 10.80 10.20 10.20 0.0M
2022-12-14 10.80 11.18 10.20 10.50 0.0M
2022-12-13 11.70 11.70 10.20 10.60 0.0M
2022-12-12 11.40 11.80 10.74 11.20 0.0M
2022-12-09 11.00 12.00 10.80 11.20 0.0M
2022-12-08 11.63 12.40 10.80 11.00 0.0M
2022-12-07 11.38 11.38 10.00 10.00 0.0M
2022-12-06 12.00 12.10 11.10 11.39 0.0M
2022-12-05 11.39 12.90 10.80 12.50 0.0M
2022-12-02 10.90 11.30 10.70 11.00 0.0M
2022-12-01 12.60 12.60 10.50 11.00 0.0M
2022-11-30 12.00 12.50 11.00 11.20 0.0M
2022-11-29 12.10 12.10 11.50 12.00 0.0M
2022-11-28 12.40 12.69 11.20 12.20 0.0M
2022-11-25 12.40 12.40 11.30 12.40 0.0M
2022-11-23 12.15 12.86 12.10 12.51 0.0M
2022-11-22 13.14 13.14 11.30 12.05 0.0M
2022-11-21 12.70 13.99 12.70 12.90 0.0M
2022-11-18 15.20 15.20 12.10 14.13 0.0M
2022-11-17 14.30 16.80 14.30 14.40 0.0M
2022-11-16 14.10 14.50 13.20 14.00 0.0M
2022-11-15 13.20 14.00 12.90 14.00 0.0M
2022-11-14 12.70 13.30 12.60 13.00 0.0M
2022-11-11 12.00 13.20 11.60 12.90 0.0M
2022-11-10 10.90 11.90 10.40 11.70 0.0M
2022-11-09 11.20 11.44 9.80 9.80 0.0M
2022-11-08 11.70 12.20 11.20 11.20 0.0M
2022-11-07 11.80 12.10 11.30 11.80 0.0M
2022-11-04 11.20 11.80 11.20 11.20 0.0M
2022-11-03 11.86 12.06 11.00 11.00 0.0M
2022-11-02 12.40 12.44 11.50 11.50 0.0M
2022-11-01 12.30 12.70 11.90 12.10 0.0M
2022-10-31 12.90 12.90 12.10 12.10 0.0M
2022-10-28 13.00 13.00 12.20 12.80 0.0M
2022-10-27 11.70 12.90 11.70 12.60 0.0M
2022-10-26 11.00 12.71 11.00 12.20 0.0M
2022-10-25 10.60 11.40 10.60 11.40 0.0M
2022-10-24 11.50 11.70 10.10 10.70 0.0M
2022-10-21 11.20 12.50 11.20 11.90 0.0M
2022-10-20 12.26 12.82 11.40 11.50 0.0M
2022-10-19 13.40 13.43 12.20 12.20 0.0M
2022-10-18 13.50 13.60 12.90 13.60 0.0M
2022-10-17 13.00 13.60 12.80 13.60 0.0M
2022-10-14 13.45 13.57 12.60 12.90 0.0M
2022-10-13 12.00 13.35 11.80 13.35 0.0M
2022-10-12 13.00 13.20 12.50 12.80 0.0M
2022-10-11 13.40 13.90 12.70 12.80 0.0M
2022-10-10 15.30 15.40 13.10 13.30 0.0M
2022-10-07 16.10 16.54 15.50 15.70 0.0M
2022-10-06 16.30 16.80 16.10 16.40 0.0M
2022-10-05 16.60 17.30 16.30 16.60 0.0M
2022-10-04 16.90 17.90 16.50 17.70 0.0M
2022-10-03 15.80 17.50 15.70 17.50 0.0M
2022-09-30 17.10 17.21 15.50 16.10 0.0M
2022-09-29 20.00 20.30 16.50 17.30 0.0M
2022-09-28 22.30 22.50 19.10 21.00 0.2M
2022-09-27 39.60 41.50 30.80 31.80 0.0M
2022-09-26 38.60 40.72 36.50 37.78 0.0M
2022-09-23 38.60 43.25 37.00 39.66 0.0M
2022-09-22 47.60 47.62 37.40 38.95 0.0M
2022-09-21 50.00 51.00 47.00 48.60 0.0M
2022-09-20 51.10 53.61 48.44 50.97 0.0M
2022-09-19 54.60 55.50 48.00 52.90 0.0M
2022-09-16 42.40 57.40 42.40 55.60 0.0M
2022-09-15 50.30 50.30 44.20 46.45 0.0M
2022-09-14 44.20 48.60 43.52 48.50 0.0M
2022-09-13 44.80 47.70 40.70 44.20 0.0M
2022-09-12 42.00 44.77 39.10 43.00 0.0M
2022-09-09 39.70 41.90 35.70 40.40 0.0M
2022-09-08 38.40 41.60 38.10 40.60 0.0M
2022-09-07 38.10 42.10 36.60 39.30 0.0M
2022-09-06 44.70 45.85 38.00 40.40 0.0M
2022-09-02 47.00 69.50 44.30 44.70 0.4M
2022-09-01 48.60 50.00 41.40 44.90 0.0M
2022-08-31 51.32 54.30 48.00 48.50 0.0M
2022-08-30 51.82 56.46 50.30 51.10 0.0M
2022-08-29 53.90 57.80 50.60 52.70 0.0M
2022-08-26 52.00 57.90 52.00 53.00 0.0M
2022-08-25 52.90 55.58 52.80 53.90 0.0M
2022-08-24 54.40 55.00 52.31 52.80 0.0M
2022-08-23 57.20 58.30 54.00 54.50 0.0M
2022-08-22 61.00 61.50 56.80 58.35 0.0M
2022-08-19 63.20 63.20 60.00 60.50 0.0M
2022-08-18 65.60 66.54 62.30 65.50 0.0M
2022-08-17 64.70 67.20 63.21 66.90 0.0M
2022-08-16 65.40 68.50 62.40 64.70 0.0M
2022-08-15 61.10 65.70 61.10 65.40 0.0M
2022-08-12 65.30 66.90 62.59 63.70 0.0M
2022-08-11 64.00 68.70 61.52 64.70 0.0M
2022-08-10 61.00 66.80 61.00 64.00 0.0M
2022-08-09 61.90 66.50 61.25 61.40 0.0M
2022-08-08 72.00 72.50 61.33 63.35 0.0M
2022-08-05 68.00 79.00 68.00 70.90 0.0M
2022-08-04 78.30 78.30 70.00 71.20 0.0M
2022-08-03 92.20 99.00 68.00 71.50 0.0M
2022-08-02 115.30 139.50 80.70 92.00 0.1M
2022-08-01 94.20 111.93 91.30 108.70 0.0M
2022-07-29 78.10 124.90 73.50 96.20 0.1M
2022-07-28 89.70 92.05 70.07 78.00 0.0M
2022-07-27 95.90 105.00 88.00 89.00 0.0M
2022-07-26 96.00 113.52 88.70 92.50 0.0M
2022-07-25 71.00 130.00 70.10 105.60 0.5M
2022-07-22 79.10 79.10 66.88 67.90 0.0M
2022-07-21 77.00 80.00 70.80 80.00 0.0M
2022-07-20 65.40 83.00 63.30 77.30 0.0M
2022-07-19 67.20 75.15 67.10 74.20 0.0M
2022-07-18 64.50 84.90 63.00 67.00 0.0M
2022-07-15 76.40 78.20 68.00 68.00 0.0M
2022-07-14 80.10 82.60 63.21 73.50 0.0M
2022-07-13 97.70 120.00 88.00 88.00 0.0M
2022-07-12 76.10 134.00 75.10 120.50 0.1M