ナノバイオテクス (NBTX)

NBTX
🏛️ アメリカ →
16.24
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 8.04 8.28 8.02 8.10 0.0M
2021-12-30 8.12 8.26 7.98 8.00 0.0M
2021-12-29 7.88 7.88 7.72 7.85 0.0M
2021-12-28 7.98 8.08 7.82 7.87 0.0M
2021-12-27 7.92 7.96 7.75 7.96 0.0M
2021-12-23 7.86 7.87 7.86 7.87 0.0M
2021-12-22 8.10 8.26 7.86 7.94 0.0M
2021-12-21 7.95 8.12 7.95 8.05 0.0M
2021-12-20 7.83 7.96 7.67 7.78 0.0M
2021-12-17 7.71 7.79 7.71 7.79 0.0M
2021-12-16 7.92 7.92 7.92 7.92 0.0M
2021-12-15 7.52 7.52 7.44 7.44 0.0M
2021-12-14 7.78 7.78 7.63 7.75 0.0M
2021-12-13 7.81 7.81 7.81 7.81 0.0M
2021-12-10 8.02 8.07 7.96 7.96 0.0M
2021-12-09 8.51 8.53 8.19 8.21 0.0M
2021-12-08 7.97 8.14 7.78 7.96 0.0M
2021-12-07 8.20 8.33 6.51 7.13 0.1M
2021-12-06 8.21 8.21 7.79 7.83 0.0M
2021-12-03 8.33 8.89 8.33 8.89 0.0M
2021-12-02 8.41 8.41 8.40 8.40 0.0M
2021-12-01 8.57 8.57 8.57 8.57 0.0M
2021-11-30 8.54 8.54 8.48 8.48 0.0M
2021-11-29 8.90 8.90 8.05 8.05 0.0M
2021-11-26 8.44 8.44 8.44 8.44 0.0M
2021-11-24 8.50 8.98 8.50 8.58 0.0M
2021-11-23 8.81 8.85 8.00 8.00 0.0M
2021-11-22 9.00 9.76 9.00 9.02 0.0M
2021-11-19 9.28 9.28 9.27 9.27 0.0M
2021-11-18 9.37 9.39 9.10 9.10 0.0M
2021-11-17 9.38 9.38 9.38 9.38 0.0M
2021-11-16 9.49 9.55 9.49 9.55 0.0M
2021-11-15 9.69 9.77 9.24 9.50 0.0M
2021-11-12 9.39 9.78 9.39 9.78 0.0M
2021-11-11 9.73 9.75 9.73 9.75 0.0M
2021-11-10 10.00 10.00 9.68 9.70 0.0M
2021-11-09 10.13 10.43 10.13 10.43 0.0M
2021-11-08 10.14 10.33 10.06 10.30 0.0M
2021-11-05 10.12 10.56 10.10 10.56 0.0M
2021-11-04 10.24 10.35 9.48 10.35 0.0M
2021-11-03 10.45 10.45 10.45 10.45 0.0M
2021-11-02 10.53 10.64 10.53 10.64 0.0M
2021-11-01 10.98 10.98 10.87 10.87 0.0M
2021-10-29 10.75 10.75 10.15 10.43 0.0M
2021-10-28 11.09 11.20 11.09 11.20 0.0M
2021-10-27 11.65 11.65 11.22 11.59 0.0M
2021-10-26 12.20 12.20 11.64 11.89 0.0M
2021-10-25 12.72 12.72 12.43 12.60 0.0M
2021-10-22 13.20 13.20 12.79 12.79 0.0M
2021-10-21 13.23 13.23 13.04 13.04 0.0M
2021-10-20 13.37 13.37 12.84 12.93 0.0M
2021-10-19 12.41 12.41 12.41 12.41 0.0M
2021-10-18 12.50 12.50 12.30 12.30 0.0M
2021-10-15 11.94 12.97 11.94 12.82 0.0M
2021-10-14 12.58 12.58 12.38 12.39 0.0M
2021-10-13 12.28 12.28 12.28 12.28 0.0M
2021-10-12 11.80 12.18 11.71 11.71 0.0M
2021-10-11 11.52 12.75 11.05 11.53 0.0M
2021-10-08 12.70 12.70 12.06 12.06 0.0M
2021-10-07 11.40 12.55 11.40 12.00 0.0M
2021-10-06 10.60 10.60 10.60 10.60 0.0M
2021-10-05 11.00 11.00 11.00 11.00 0.0M
2021-10-04 10.92 10.96 10.51 10.51 0.0M
2021-10-01 11.29 11.31 11.20 11.27 0.0M
2021-09-30 11.53 11.58 11.34 11.36 0.0M
2021-09-29 11.59 11.98 11.55 11.98 0.0M
2021-09-28 12.00 12.00 11.64 11.64 0.0M
2021-09-27 11.53 11.53 11.53 11.53 0.0M
2021-09-24 11.71 11.88 11.71 11.88 0.0M
2021-09-23 12.27 12.27 11.83 11.83 0.0M
2021-09-22 11.81 12.41 11.81 12.01 0.0M
2021-09-21 11.78 11.78 11.78 11.78 0.0M
2021-09-20 12.16 12.16 11.64 11.64 0.0M
2021-09-17 12.18 12.88 12.18 12.88 0.0M
2021-09-16 12.15 12.15 11.53 12.00 0.0M
2021-09-15 12.05 12.05 11.95 11.97 0.0M
2021-09-14 12.17 12.37 12.16 12.24 0.0M
2021-09-13 12.02 12.02 11.80 12.01 0.0M
2021-09-10 12.64 12.64 12.13 12.18 0.0M
2021-09-09 13.69 13.69 13.69 13.69 0.0M
2021-09-08 12.60 12.86 12.60 12.86 0.0M
2021-09-07 13.20 13.38 13.01 13.20 0.0M
2021-09-03 13.68 13.68 13.02 13.02 0.0M
2021-09-02 13.93 13.93 13.93 13.93 0.0M
2021-09-01 14.14 14.14 14.14 14.14 0.0M
2021-08-31 13.56 13.56 12.60 12.60 0.0M
2021-08-30 13.16 13.96 13.01 13.96 0.0M
2021-08-27 12.57 12.57 12.57 12.57 0.0M
2021-08-26 12.80 12.80 12.46 12.46 0.0M
2021-08-25 13.08 13.08 13.08 13.08 0.0M
2021-08-24 12.71 13.11 12.71 13.11 0.0M
2021-08-23 12.82 12.82 12.82 12.82 0.0M
2021-08-20 12.42 12.42 12.42 12.42 0.0M
2021-08-19 12.72 12.72 12.43 12.43 0.0M
2021-08-18 12.47 12.47 12.47 12.47 0.0M
2021-08-17 12.57 12.57 12.16 12.54 0.0M
2021-08-16 13.00 13.00 13.00 13.00 0.0M
2021-08-13 13.11 13.32 13.11 13.32 0.0M
2021-08-12 12.87 12.90 12.87 12.90 0.0M
2021-08-11 13.32 13.38 13.30 13.30 0.0M
2021-08-10 13.38 13.38 13.20 13.20 0.0M
2021-08-09 13.43 13.43 13.21 13.21 0.0M
2021-08-06 13.74 14.15 13.63 13.63 0.0M
2021-08-05 13.64 13.85 13.48 13.70 0.0M
2021-08-04 13.84 13.84 13.27 13.56 0.0M
2021-08-03 14.10 14.10 14.05 14.05 0.0M
2021-08-02 14.17 14.56 14.10 14.10 0.0M
2021-07-30 14.73 14.73 14.73 14.73 0.0M
2021-07-29 14.23 14.65 14.21 14.61 0.0M
2021-07-28 14.22 14.40 14.06 14.36 0.0M
2021-07-27 13.65 14.24 13.37 13.68 0.0M
2021-07-26 14.03 14.03 14.03 14.03 0.0M
2021-07-23 13.82 13.82 13.82 13.82 0.0M
2021-07-22 13.95 13.95 13.95 13.95 0.0M
2021-07-21 13.30 14.34 13.05 14.24 0.0M
2021-07-20 14.00 14.00 13.17 13.97 0.0M
2021-07-19 14.66 14.66 14.66 14.66 0.0M
2021-07-16 14.94 14.94 14.94 14.94 0.0M
2021-07-15 14.86 15.21 14.86 15.21 0.0M
2021-07-14 15.09 15.27 15.00 15.00 0.0M
2021-07-13 14.01 14.01 14.01 14.01 0.0M
2021-07-12 14.32 14.84 14.32 14.84 0.0M
2021-07-09 14.72 14.72 14.25 14.48 0.0M
2021-07-08 14.51 14.75 14.51 14.75 0.0M
2021-07-07 14.39 14.76 14.39 14.76 0.0M
2021-07-06 14.68 14.68 14.22 14.34 0.0M
2021-07-02 14.30 14.38 13.73 13.73 0.0M
2021-07-01 13.82 14.38 13.82 14.38 0.0M
2021-06-30 13.88 13.93 13.77 13.78 0.0M
2021-06-29 14.27 14.27 14.27 14.27 0.0M
2021-06-28 14.20 14.20 13.81 13.81 0.0M
2021-06-25 14.56 14.61 14.34 14.40 0.0M
2021-06-24 14.26 14.26 13.81 14.00 0.0M
2021-06-23 14.18 14.18 14.18 14.18 0.0M
2021-06-22 14.42 14.42 14.42 14.42 0.0M
2021-06-21 14.55 14.55 14.42 14.42 0.0M
2021-06-18 14.52 14.52 14.52 14.52 0.0M
2021-06-17 14.89 14.89 14.89 14.89 0.0M
2021-06-16 15.34 15.38 14.84 14.84 0.0M
2021-06-15 15.48 15.48 15.48 15.48 0.0M
2021-06-14 16.00 16.00 16.00 16.00 0.0M
2021-06-11 16.01 16.01 15.60 15.61 0.0M
2021-06-10 16.35 16.35 16.00 16.00 0.0M
2021-06-09 16.35 16.48 16.35 16.35 0.0M
2021-06-08 17.03 17.03 16.37 16.37 0.0M
2021-06-07 17.25 17.27 17.20 17.20 0.0M
2021-06-04 17.51 18.00 17.45 17.79 0.0M
2021-06-03 16.80 16.80 16.35 16.35 0.0M
2021-06-02 17.36 17.36 16.92 16.92 0.0M
2021-06-01 17.50 17.63 17.39 17.39 0.0M
2021-05-28 17.25 17.25 17.12 17.12 0.0M
2021-05-27 16.25 16.40 16.25 16.33 0.0M
2021-05-26 16.26 16.26 15.50 15.89 0.0M
2021-05-25 16.10 16.25 15.75 15.75 0.0M
2021-05-24 16.04 16.04 15.75 15.75 0.0M
2021-05-21 16.15 16.16 16.15 16.16 0.0M
2021-05-20 15.63 15.63 15.44 15.44 0.0M
2021-05-19 15.50 15.50 15.50 15.50 0.0M
2021-05-18 15.65 15.65 15.65 15.65 0.0M
2021-05-17 15.64 15.65 15.60 15.65 0.0M
2021-05-14 14.90 15.47 14.90 15.47 0.0M
2021-05-13 14.98 15.20 14.98 15.20 0.0M
2021-05-12 15.19 15.19 14.75 14.75 0.0M
2021-05-11 14.35 15.50 14.35 15.50 0.0M
2021-05-10 14.89 15.35 14.35 15.31 0.0M
2021-05-07 14.70 15.32 14.70 15.06 0.0M
2021-05-06 14.41 14.53 14.27 14.30 0.0M
2021-05-05 14.90 15.51 14.90 15.51 0.0M
2021-05-04 15.58 15.60 15.50 15.60 0.0M
2021-05-03 15.52 15.55 15.52 15.55 0.0M
2021-04-30 15.96 15.96 15.47 15.47 0.0M
2021-04-29 15.67 15.67 15.92 15.92 0.0M
2021-04-28 16.03 16.03 15.92 15.92 0.0M
2021-04-27 16.25 16.25 16.25 16.25 0.0M
2021-04-26 16.14 16.14 15.89 16.02 0.0M
2021-04-23 15.61 16.38 15.61 16.38 0.0M
2021-04-22 15.31 15.65 15.31 15.65 0.0M
2021-04-21 15.33 16.08 15.33 16.08 0.0M
2021-04-20 15.55 15.55 15.55 15.55 0.0M
2021-04-19 16.35 16.55 16.35 16.55 0.0M
2021-04-16 16.39 16.45 16.38 16.38 0.0M
2021-04-15 16.63 16.81 16.53 16.60 0.0M
2021-04-14 15.90 16.58 15.37 15.37 0.0M
2021-04-13 15.66 15.70 15.66 15.66 0.0M
2021-04-12 16.18 16.18 16.00 16.00 0.0M
2021-04-09 16.31 16.88 15.86 16.20 0.0M
2021-04-08 16.23 16.60 16.01 16.01 0.0M
2021-04-07 15.97 15.97 15.13 15.13 0.0M
2021-04-06 15.30 15.30 15.30 15.30 0.0M
2021-04-05 16.06 16.06 15.53 15.55 0.0M
2021-04-01 15.88 15.88 15.51 15.66 0.0M
2021-03-31 15.35 15.80 12.85 15.04 0.1M
2021-03-30 15.10 15.30 15.09 15.18 0.0M
2021-03-29 15.50 15.74 14.96 15.24 0.0M
2021-03-26 15.69 15.69 14.60 14.95 0.0M
2021-03-25 15.60 15.60 15.28 15.28 0.0M
2021-03-24 15.25 15.57 15.25 15.28 0.0M
2021-03-23 15.35 15.35 15.35 15.35 0.0M
2021-03-22 16.08 16.08 16.08 16.08 0.0M
2021-03-19 15.75 15.75 15.30 15.50 0.0M
2021-03-18 16.15 16.15 16.15 16.15 0.0M
2021-03-17 16.14 16.14 15.75 15.75 0.0M
2021-03-16 16.09 16.44 16.09 16.44 0.0M
2021-03-15 16.30 16.53 16.16 16.16 0.0M
2021-03-12 16.27 16.75 16.21 16.21 0.0M
2021-03-11 16.82 16.82 16.43 16.65 0.0M
2021-03-10 16.47 16.47 16.32 16.32 0.0M
2021-03-09 15.92 16.49 15.92 16.20 0.0M
2021-03-08 15.31 15.79 15.31 15.46 0.0M
2021-03-05 15.32 15.55 15.06 15.50 0.0M
2021-03-04 16.44 16.44 15.05 15.51 0.0M
2021-03-03 17.05 17.05 16.49 16.49 0.0M
2021-03-02 16.81 16.81 16.67 16.67 0.0M
2021-03-01 16.25 16.82 16.25 16.78 0.0M
2021-02-26 16.51 16.85 16.45 16.62 0.0M
2021-02-25 16.84 16.98 16.35 16.58 0.0M
2021-02-24 16.87 17.03 16.80 16.80 0.0M
2021-02-23 16.84 17.00 16.70 16.70 0.0M
2021-02-22 17.22 17.40 17.20 17.25 0.0M
2021-02-19 17.39 17.50 17.01 17.35 0.0M
2021-02-18 17.48 17.48 16.86 16.87 0.0M
2021-02-17 17.80 18.15 17.50 17.56 0.0M
2021-02-16 17.62 18.00 17.60 18.00 0.0M
2021-02-12 17.63 18.00 17.56 17.87 0.0M
2021-02-11 18.20 18.29 17.58 17.61 0.0M
2021-02-10 18.48 18.48 17.98 18.19 0.0M
2021-02-09 18.20 18.21 17.86 17.93 0.0M
2021-02-08 18.46 18.46 18.01 18.03 0.0M
2021-02-05 18.02 18.45 17.91 17.93 0.0M
2021-02-04 17.94 18.29 17.67 17.71 0.0M
2021-02-03 17.69 17.95 17.25 17.31 0.0M
2021-02-02 17.74 18.01 17.43 17.91 0.0M
2021-02-01 17.89 18.43 17.41 18.00 0.0M
2021-01-29 17.40 17.45 16.60 16.67 0.0M
2021-01-28 17.60 17.60 16.98 17.01 0.0M
2021-01-27 17.39 17.82 16.80 16.91 0.0M
2021-01-26 18.05 18.05 17.32 17.47 0.0M
2021-01-25 17.90 18.15 17.05 17.77 0.1M
2021-01-22 18.74 19.00 18.42 19.00 0.0M
2021-01-21 19.49 19.56 19.20 19.49 0.0M
2021-01-20 19.73 20.00 19.28 19.68 0.0M
2021-01-19 19.73 20.63 18.43 19.10 0.0M
2021-01-15 19.09 19.57 18.66 18.75 0.0M
2021-01-14 18.55 19.18 17.80 18.12 0.0M
2021-01-13 18.69 19.09 18.17 18.69 0.0M
2021-01-12 18.64 19.90 18.58 18.75 0.0M
2021-01-11 18.66 19.49 18.50 18.82 0.0M
2021-01-08 19.08 19.34 18.53 19.08 0.0M
2021-01-07 18.70 19.18 18.08 18.21 0.1M
2021-01-06 18.49 19.99 18.39 19.30 0.1M
2021-01-05 17.64 19.93 17.23 19.18 0.1M
2021-01-04 16.94 17.00 16.24 16.50 0.0M