ネーサンズ・フェイマス (NATH)

NATH
🏛️ アメリカ →
110.74
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
2022-12-30 67.00 68.20 67.00 67.21 0.0M
2022-12-29 68.00 68.29 68.00 68.29 0.0M
2022-12-28 67.50 67.62 67.00 67.01 0.0M
2022-12-27 66.50 68.00 66.10 67.23 0.0M
2022-12-23 67.69 67.69 66.56 66.56 0.0M
2022-12-22 68.04 68.04 66.09 66.74 0.0M
2022-12-21 68.20 68.60 67.55 67.55 0.0M
2022-12-20 68.60 68.60 67.22 67.22 0.0M
2022-12-19 67.71 67.71 65.53 67.06 0.0M
2022-12-16 67.16 67.16 66.54 66.54 0.0M
2022-12-15 67.37 68.49 67.00 67.63 0.0M
2022-12-14 68.00 68.00 67.62 67.76 0.0M
2022-12-13 67.06 68.00 65.89 66.41 0.0M
2022-12-12 66.70 66.88 65.41 65.91 0.0M
2022-12-09 67.82 68.50 65.78 66.74 0.0M
2022-12-08 68.27 69.00 67.60 67.60 0.0M
2022-12-07 69.74 69.74 67.70 68.00 0.0M
2022-12-06 69.41 69.41 68.07 69.34 0.0M
2022-12-05 67.58 69.00 67.58 68.99 0.0M
2022-12-02 66.35 68.50 66.35 67.96 0.0M
2022-12-01 67.50 67.80 66.18 66.64 0.0M
2022-11-30 65.32 67.93 64.60 67.90 0.0M
2022-11-29 63.99 65.41 63.95 65.41 0.0M
2022-11-28 64.34 64.50 63.88 63.99 0.0M
2022-11-25 65.09 65.09 64.66 64.95 0.0M
2022-11-23 63.78 64.39 63.21 63.89 0.0M
2022-11-22 63.89 63.95 63.21 63.72 0.0M
2022-11-21 63.59 65.74 63.21 63.40 0.0M
2022-11-18 63.21 65.07 63.21 63.60 0.0M
2022-11-17 63.21 64.10 63.21 63.45 0.0M
2022-11-16 63.21 64.09 63.21 63.31 0.0M
2022-11-15 65.70 65.70 63.04 63.14 0.0M
2022-11-14 64.99 65.49 63.52 63.52 0.0M
2022-11-11 67.86 68.30 65.03 65.07 0.0M
2022-11-10 68.50 68.50 66.10 67.86 0.0M
2022-11-09 67.00 68.50 67.00 67.52 0.0M
2022-11-08 67.88 67.88 67.32 67.32 0.0M
2022-11-07 68.27 68.50 66.50 68.25 0.0M
2022-11-04 69.25 69.25 67.97 68.80 0.0M
2022-11-03 69.50 70.45 69.01 69.01 0.0M
2022-11-02 65.05 70.54 65.05 69.00 0.0M
2022-11-01 65.00 67.22 64.96 67.22 0.0M
2022-10-31 64.50 65.25 64.50 65.25 0.0M
2022-10-28 63.77 64.95 63.77 64.25 0.0M
2022-10-27 64.51 64.51 63.51 63.58 0.0M
2022-10-26 63.50 64.59 63.50 64.59 0.0M
2022-10-25 63.50 64.63 63.50 64.48 0.0M
2022-10-24 63.37 64.58 63.37 64.58 0.0M
2022-10-21 63.93 64.99 63.25 63.90 0.0M
2022-10-20 63.27 64.08 62.14 63.51 0.0M
2022-10-19 62.81 62.81 62.81 62.81 0.0M
2022-10-18 64.20 65.38 63.85 64.09 0.0M
2022-10-17 62.41 63.72 62.19 63.62 0.0M
2022-10-14 62.34 62.50 62.34 62.50 0.0M
2022-10-13 62.49 63.38 62.00 63.38 0.0M
2022-10-12 64.01 64.01 62.32 62.51 0.0M
2022-10-11 64.60 65.00 63.58 64.26 0.0M
2022-10-10 64.81 65.97 64.78 65.10 0.0M
2022-10-07 63.80 64.73 63.80 64.73 0.0M
2022-10-06 64.40 65.39 64.40 65.27 0.0M
2022-10-05 63.00 64.31 63.00 64.31 0.0M
2022-10-04 63.68 65.90 63.48 63.48 0.0M
2022-10-03 63.53 63.99 63.27 63.27 0.0M
2022-09-30 63.38 63.69 63.09 63.67 0.0M
2022-09-29 63.38 63.91 62.51 63.54 0.0M
2022-09-28 62.35 64.30 62.35 63.42 0.0M
2022-09-27 63.20 64.91 62.77 62.77 0.0M
2022-09-26 63.11 63.50 62.31 62.54 0.0M
2022-09-23 64.11 64.11 63.84 63.84 0.0M
2022-09-22 65.10 65.10 64.22 64.22 0.0M
2022-09-21 66.01 66.43 64.99 65.28 0.0M
2022-09-20 66.15 66.50 65.00 65.00 0.0M
2022-09-19 66.09 66.21 65.14 66.21 0.0M
2022-09-16 67.00 68.00 65.30 66.10 0.0M
2022-09-15 68.47 69.00 65.68 67.60 0.0M
2022-09-14 65.80 68.98 65.41 68.09 0.0M
2022-09-13 64.04 65.09 64.04 65.09 0.0M
2022-09-12 64.24 65.50 64.24 64.80 0.0M
2022-09-09 64.32 65.60 64.16 64.23 0.0M
2022-09-08 63.65 64.61 63.65 64.14 0.0M
2022-09-07 65.43 65.43 63.51 63.63 0.0M
2022-09-06 63.91 64.96 63.90 63.90 0.0M
2022-09-02 65.00 65.50 64.00 64.20 0.0M
2022-09-01 64.06 64.89 63.51 64.89 0.0M
2022-08-31 64.53 65.30 63.88 65.00 0.0M
2022-08-30 65.00 66.66 65.00 65.36 0.0M
2022-08-29 63.51 65.43 63.51 65.43 0.0M
2022-08-26 63.50 64.86 63.30 63.44 0.0M
2022-08-25 63.37 64.21 62.50 63.50 0.0M
2022-08-24 63.32 63.32 62.39 62.39 0.0M
2022-08-23 63.11 64.80 63.11 63.50 0.0M
2022-08-22 65.65 65.65 62.83 63.68 0.0M
2022-08-19 63.21 67.37 63.21 65.78 0.0M
2022-08-18 61.62 63.71 61.35 63.71 0.0M
2022-08-17 63.76 64.00 63.00 63.50 0.0M
2022-08-16 63.50 65.85 63.50 64.30 0.0M
2022-08-15 59.50 64.55 59.50 63.70 0.0M
2022-08-12 58.00 59.90 58.00 59.90 0.0M
2022-08-11 58.13 59.74 57.25 57.64 0.0M
2022-08-10 57.70 59.28 57.51 58.04 0.0M
2022-08-09 57.00 58.39 57.00 57.24 0.0M
2022-08-08 56.56 59.90 56.56 56.79 0.0M
2022-08-05 55.50 58.00 55.50 56.01 0.0M
2022-08-04 54.50 55.38 53.38 55.00 0.0M
2022-08-03 55.11 55.78 54.33 54.33 0.0M
2022-08-02 56.79 56.79 55.02 55.05 0.0M
2022-08-01 55.00 56.20 55.00 55.47 0.0M
2022-07-29 55.40 55.86 54.85 54.99 0.0M
2022-07-28 54.50 55.52 54.50 54.75 0.0M
2022-07-27 54.96 55.29 54.13 55.29 0.0M
2022-07-26 54.77 55.30 54.00 54.00 0.0M
2022-07-25 55.17 55.24 54.90 54.90 0.0M
2022-07-22 55.93 55.93 55.93 55.93 0.0M
2022-07-21 56.56 56.56 55.21 55.37 0.0M
2022-07-20 56.84 57.01 56.84 57.01 0.0M
2022-07-19 55.08 57.15 55.08 56.60 0.0M
2022-07-18 55.37 56.61 54.80 54.80 0.0M
2022-07-15 54.82 56.36 54.11 55.20 0.0M
2022-07-14 53.86 54.82 53.60 54.82 0.0M
2022-07-13 54.11 55.20 54.00 54.56 0.0M
2022-07-12 54.43 55.39 54.00 54.70 0.0M
2022-07-11 53.83 55.02 53.83 54.82 0.0M
2022-07-08 54.97 55.50 54.01 54.32 0.0M
2022-07-07 55.95 56.31 55.35 55.35 0.0M
2022-07-06 57.00 57.00 55.38 55.56 0.0M
2022-07-05 58.39 58.39 56.28 56.66 0.0M
2022-07-01 58.93 58.93 57.56 58.45 0.0M
2022-06-30 58.57 59.54 58.57 58.57 0.0M
2022-06-29 59.00 59.40 58.05 58.49 0.0M
2022-06-28 58.61 60.11 58.24 58.98 0.0M
2022-06-27 57.63 60.66 56.70 58.35 0.0M
2022-06-24 55.71 58.62 54.53 57.85 0.3M
2022-06-23 53.40 56.08 52.69 55.94 0.0M
2022-06-22 51.93 54.31 51.43 53.31 0.0M
2022-06-21 51.69 52.86 51.49 51.60 0.0M
2022-06-17 51.66 52.06 51.44 51.50 0.0M
2022-06-16 51.64 52.67 51.26 51.51 0.0M
2022-06-15 51.28 52.91 51.28 52.53 0.0M
2022-06-14 51.56 51.57 50.81 51.16 0.0M
2022-06-13 51.23 52.10 51.00 51.44 0.0M
2022-06-10 52.06 52.25 51.08 52.07 0.0M
2022-06-09 51.50 53.19 51.16 51.61 0.0M
2022-06-08 52.88 52.90 51.15 51.53 0.0M
2022-06-07 50.82 53.89 50.82 53.27 0.0M
2022-06-06 51.16 51.98 50.66 51.00 0.0M
2022-06-03 50.62 51.48 50.51 50.90 0.0M
2022-06-02 50.30 51.35 50.10 50.99 0.0M
2022-06-01 50.81 50.92 49.60 49.86 0.0M
2022-05-31 50.95 51.70 50.95 51.05 0.0M
2022-05-27 50.68 50.83 50.31 50.55 0.0M
2022-05-26 49.91 50.86 49.01 50.31 0.0M
2022-05-25 46.64 48.20 46.50 47.51 0.0M
2022-05-24 47.46 47.46 46.26 46.40 0.0M
2022-05-23 47.40 47.74 46.49 46.92 0.0M
2022-05-20 48.30 48.36 46.01 47.23 0.0M
2022-05-19 49.30 49.30 48.00 48.01 0.0M
2022-05-18 48.01 48.54 48.00 48.01 0.0M
2022-05-17 49.00 49.31 48.04 48.37 0.0M
2022-05-16 49.30 50.16 48.01 48.28 0.0M
2022-05-13 48.02 49.21 47.84 48.93 0.0M
2022-05-12 48.75 49.00 47.10 47.56 0.0M
2022-05-11 50.06 50.54 47.49 48.51 0.0M
2022-05-10 48.36 50.60 48.36 49.49 0.0M
2022-05-09 48.90 49.00 48.10 48.52 0.0M
2022-05-06 48.77 48.96 47.84 48.38 0.0M
2022-05-05 48.94 48.94 47.73 48.15 0.0M
2022-05-04 48.98 49.75 47.88 49.72 0.0M
2022-05-03 46.91 48.25 46.30 47.87 0.0M
2022-05-02 47.50 48.00 45.57 46.75 0.0M
2022-04-29 49.00 49.00 47.19 47.37 0.0M
2022-04-28 49.50 49.67 48.71 48.86 0.0M
2022-04-27 48.37 48.42 47.72 47.95 0.0M
2022-04-26 47.55 48.90 45.50 47.91 0.0M
2022-04-25 48.56 48.74 47.04 47.61 0.0M
2022-04-22 48.60 49.64 48.33 48.55 0.0M
2022-04-21 50.82 50.82 48.31 49.10 0.0M
2022-04-20 51.00 51.46 50.07 50.31 0.0M
2022-04-19 50.01 51.89 50.01 50.65 0.0M
2022-04-18 51.63 51.63 50.01 50.01 0.0M
2022-04-14 51.89 52.59 51.36 51.36 0.0M
2022-04-13 51.28 51.97 51.15 51.61 0.0M
2022-04-12 51.77 52.27 51.00 51.21 0.0M
2022-04-11 51.23 52.12 51.00 51.65 0.0M
2022-04-08 51.89 52.24 51.00 51.13 0.0M
2022-04-07 51.89 52.57 51.41 51.41 0.0M
2022-04-06 52.11 52.11 50.50 51.40 0.0M
2022-04-05 53.50 53.60 52.16 52.18 0.0M
2022-04-04 54.32 54.47 53.35 53.35 0.0M
2022-04-01 54.29 55.47 54.20 54.20 0.0M
2022-03-31 54.70 54.89 53.70 54.17 0.0M
2022-03-30 54.75 55.05 54.19 54.19 0.0M
2022-03-29 55.00 56.96 54.38 55.11 0.0M
2022-03-28 55.24 55.24 54.40 54.40 0.0M
2022-03-25 55.93 56.48 54.80 54.98 0.0M
2022-03-24 56.65 56.65 55.53 55.93 0.0M
2022-03-23 56.50 56.59 56.15 56.15 0.0M
2022-03-22 58.28 58.95 56.51 56.70 0.0M
2022-03-21 57.62 57.87 56.56 57.87 0.0M
2022-03-18 56.14 57.13 55.84 57.06 0.0M
2022-03-17 56.58 57.00 55.57 56.70 0.0M
2022-03-16 59.65 59.67 56.50 56.50 0.0M
2022-03-15 55.20 57.30 55.20 57.14 0.0M
2022-03-14 55.99 57.63 54.77 56.92 0.0M
2022-03-11 55.29 57.78 55.29 56.20 0.0M
2022-03-10 55.98 57.79 54.83 56.63 0.0M
2022-03-09 57.19 58.49 56.60 56.60 0.0M
2022-03-08 55.78 58.00 55.45 55.60 0.0M
2022-03-07 55.53 55.75 54.61 54.67 0.0M
2022-03-04 56.69 57.33 55.44 56.30 0.0M
2022-03-03 54.76 60.30 54.76 57.36 0.0M
2022-03-02 58.27 60.00 58.00 59.00 0.0M
2022-03-01 59.15 59.50 55.50 58.11 0.0M
2022-02-28 60.00 60.03 58.15 58.15 0.0M
2022-02-25 56.90 59.00 56.90 58.85 0.0M
2022-02-24 55.04 56.90 53.50 56.54 0.0M
2022-02-23 56.26 56.37 55.75 55.75 0.0M
2022-02-22 55.04 56.81 55.02 55.44 0.0M
2022-02-18 55.22 55.43 55.22 55.38 0.0M
2022-02-17 58.24 58.80 55.80 56.04 0.0M
2022-02-16 58.75 58.77 58.06 58.55 0.0M
2022-02-15 55.63 59.33 55.60 58.83 0.0M
2022-02-14 55.70 55.86 53.45 55.15 0.0M
2022-02-11 55.55 56.77 55.45 55.50 0.0M
2022-02-10 57.49 58.50 55.65 55.85 0.0M
2022-02-09 59.20 61.11 57.49 57.90 0.0M
2022-02-08 57.12 59.80 57.12 58.55 0.0M
2022-02-07 58.51 59.61 56.55 58.35 0.0M
2022-02-04 53.41 59.20 53.41 57.15 0.0M
2022-02-03 52.85 53.20 52.79 52.79 0.0M
2022-02-02 54.68 54.68 52.78 52.78 0.0M
2022-02-01 53.41 54.66 52.23 53.76 0.0M
2022-01-31 53.77 54.50 53.54 53.88 0.0M
2022-01-28 51.50 55.25 51.50 53.24 0.0M
2022-01-27 53.41 54.00 52.77 52.77 0.0M
2022-01-26 54.78 54.99 53.18 53.23 0.0M
2022-01-25 54.15 54.15 53.44 53.44 0.0M
2022-01-24 54.33 55.11 53.10 55.11 0.0M
2022-01-21 54.25 54.28 52.69 53.03 0.0M
2022-01-20 55.10 55.70 54.25 54.25 0.0M
2022-01-19 55.90 56.22 55.16 55.16 0.0M
2022-01-18 55.49 55.58 55.10 55.24 0.0M
2022-01-14 56.30 56.30 55.46 55.88 0.0M
2022-01-13 58.19 58.19 56.50 56.50 0.0M
2022-01-12 59.01 59.95 57.80 57.80 0.0M
2022-01-11 58.40 58.40 57.81 58.15 0.0M
2022-01-10 58.00 59.35 57.74 58.60 0.0M
2022-01-07 58.45 58.45 58.40 58.40 0.0M
2022-01-06 55.55 57.70 55.55 56.83 0.0M
2022-01-05 58.57 58.57 57.15 57.15 0.0M
2022-01-04 58.50 58.50 58.00 58.00 0.0M
2022-01-03 59.86 59.86 58.90 58.90 0.0M