ナビオス・マリタイム・パートナーズ (NMM)

NMM
🏛️ アメリカ →
45.11
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
2025-09-30 45.94 46.07 44.65 45.11 0.1M
2025-09-29 47.55 47.55 46.07 46.20 0.1M
2025-09-26 48.15 48.29 47.54 47.76 0.1M
2025-09-25 48.30 48.30 47.56 47.69 0.1M
2025-09-24 48.51 49.10 48.51 48.62 0.1M
2025-09-23 47.53 48.61 47.59 48.37 0.1M
2025-09-22 48.06 48.19 47.34 47.38 0.1M
2025-09-19 49.26 49.26 48.21 48.24 0.1M
2025-09-18 48.88 49.39 48.31 49.16 0.1M
2025-09-17 48.11 48.92 48.00 48.42 0.1M
2025-09-16 49.33 49.33 48.26 48.35 0.0M
2025-09-15 48.21 49.59 48.21 49.07 0.3M
2025-09-12 47.94 48.77 47.94 48.10 0.1M
2025-09-11 48.12 48.52 47.11 48.00 0.1M
2025-09-10 49.00 49.15 47.64 48.12 0.1M
2025-09-09 49.27 49.50 48.60 49.00 0.1M
2025-09-08 48.02 49.27 48.02 49.19 0.1M
2025-09-05 47.86 48.50 47.69 48.03 0.2M
2025-09-04 47.63 48.76 47.56 47.93 0.1M
2025-09-03 46.95 48.03 46.88 47.78 0.2M
2025-09-02 46.70 47.18 46.48 46.87 0.1M
2025-08-29 46.86 47.36 46.23 46.79 0.1M
2025-08-28 46.89 47.47 46.20 46.96 0.1M
2025-08-27 47.10 47.38 46.88 46.94 0.0M
2025-08-26 46.47 47.43 46.25 47.18 0.1M
2025-08-25 46.94 46.94 46.26 46.53 0.1M
2025-08-22 46.50 47.84 46.50 46.81 0.2M
2025-08-21 47.33 48.09 46.04 46.70 0.3M
2025-08-20 42.90 44.83 42.90 44.75 0.1M
2025-08-19 43.79 43.91 42.89 43.12 0.1M
2025-08-18 43.34 43.82 42.77 43.82 0.1M
2025-08-15 43.66 43.68 43.00 43.00 0.1M
2025-08-14 43.90 44.29 43.30 43.34 0.2M
2025-08-13 44.29 44.79 43.78 44.00 0.1M
2025-08-12 43.66 44.36 43.60 44.15 0.1M
2025-08-11 44.07 44.28 43.21 43.58 0.1M
2025-08-08 44.38 44.96 44.14 44.30 0.0M
2025-08-07 45.23 45.23 43.89 44.25 0.1M
2025-08-06 44.50 45.86 44.33 44.95 0.1M
2025-08-05 44.30 45.08 43.57 44.20 0.2M
2025-08-04 41.86 44.19 41.66 44.09 0.1M
2025-08-01 41.06 41.90 40.80 41.70 0.1M
2025-07-31 41.30 41.73 40.87 41.03 0.1M
2025-07-30 42.21 42.22 40.91 41.32 0.1M
2025-07-29 42.60 42.93 41.93 42.42 0.1M
2025-07-28 42.84 42.99 42.47 42.88 0.0M
2025-07-25 42.69 43.12 42.38 42.81 0.1M
2025-07-24 42.41 43.33 42.33 42.82 0.1M
2025-07-23 41.29 42.78 41.29 42.34 0.2M
2025-07-22 40.21 41.38 40.21 41.05 0.1M
2025-07-21 40.87 40.91 39.90 40.00 0.1M
2025-07-18 41.03 41.27 40.50 40.71 0.1M
2025-07-17 39.48 41.00 39.11 41.00 0.1M
2025-07-16 39.00 39.84 38.77 39.33 0.1M
2025-07-15 40.03 40.03 39.03 39.12 0.0M
2025-07-14 40.00 40.12 39.49 39.82 0.0M
2025-07-11 38.80 40.30 38.80 40.10 0.1M
2025-07-10 37.66 39.43 37.66 38.69 0.1M
2025-07-09 38.62 38.70 37.42 37.60 0.1M
2025-07-08 39.00 39.48 38.53 38.63 0.1M
2025-07-07 38.11 39.52 38.09 38.65 0.1M
2025-07-03 38.20 38.77 38.20 38.63 0.0M
2025-07-02 37.71 38.50 37.69 38.10 0.1M
2025-07-01 37.65 37.88 36.88 37.51 0.1M
2025-06-30 37.47 38.10 36.62 37.68 0.1M
2025-06-27 38.01 38.58 37.56 37.76 0.1M
2025-06-26 38.75 39.19 38.02 38.09 0.1M
2025-06-25 38.18 39.41 38.18 38.92 0.1M
2025-06-24 39.11 39.34 38.32 38.39 0.1M
2025-06-23 40.11 40.39 38.93 39.23 0.1M
2025-06-20 40.63 40.99 39.91 40.02 0.1M
2025-06-18 40.80 41.41 40.51 40.78 0.1M
2025-06-17 40.00 40.98 39.87 40.60 0.1M
2025-06-16 41.32 42.49 40.24 40.29 0.1M
2025-06-13 40.36 41.56 39.80 41.39 0.3M
2025-06-12 38.63 39.65 38.41 39.03 0.1M
2025-06-11 38.37 38.86 38.08 38.69 0.1M
2025-06-10 39.31 39.35 38.22 38.37 0.2M
2025-06-09 39.18 39.68 38.82 38.99 0.2M
2025-06-06 39.50 40.35 38.80 39.24 0.1M
2025-06-05 39.52 40.02 39.25 39.34 0.1M
2025-06-04 39.75 40.17 39.45 39.48 0.0M
2025-06-03 39.39 39.99 38.94 39.57 0.1M
2025-06-02 39.31 39.60 39.06 39.49 0.0M
2025-05-30 38.89 39.41 38.50 39.17 0.1M
2025-05-29 39.37 39.90 38.89 39.02 0.0M
2025-05-28 38.97 39.26 38.63 38.88 0.0M
2025-05-27 39.16 39.64 38.63 39.12 0.0M
2025-05-23 37.85 38.94 37.81 38.86 0.1M
2025-05-22 39.11 39.51 38.23 38.34 0.1M
2025-05-21 39.48 40.28 39.10 39.30 0.1M
2025-05-20 40.37 40.53 39.98 40.10 0.0M
2025-05-19 40.49 41.39 40.11 40.23 0.1M
2025-05-16 40.76 41.47 40.64 40.97 0.1M
2025-05-15 40.09 40.82 40.09 40.12 0.1M
2025-05-14 39.77 41.49 39.45 40.36 0.1M
2025-05-13 38.97 40.51 38.97 39.67 0.2M
2025-05-12 38.11 40.00 38.01 38.62 0.1M
2025-05-09 37.00 37.34 36.61 36.98 0.1M
2025-05-08 36.14 37.40 35.93 36.87 0.1M
2025-05-07 35.85 36.50 35.05 35.99 0.1M
2025-05-06 35.80 36.80 35.03 35.55 0.1M
2025-05-05 35.23 37.10 35.20 36.37 0.1M
2025-05-02 35.02 35.64 34.75 35.42 0.1M
2025-05-01 34.17 35.47 34.17 34.47 0.1M
2025-04-30 33.59 34.51 33.20 34.31 0.1M
2025-04-29 33.78 34.34 33.64 33.91 0.1M
2025-04-28 34.47 34.85 33.67 33.93 0.1M
2025-04-25 34.09 34.71 34.03 34.28 0.1M
2025-04-24 33.61 34.33 33.21 34.25 0.1M
2025-04-23 32.39 33.69 32.39 33.45 0.1M
2025-04-22 32.35 32.57 31.75 31.95 0.1M
2025-04-21 32.25 32.30 31.13 32.03 0.1M
2025-04-17 32.82 33.18 32.50 32.58 0.1M
2025-04-16 32.35 33.15 32.10 32.55 0.1M
2025-04-15 32.90 33.49 32.39 32.65 0.1M
2025-04-14 32.00 33.73 32.00 33.27 0.2M
2025-04-11 30.99 32.38 30.99 31.73 0.3M
2025-04-10 31.00 31.40 30.01 31.00 0.4M
2025-04-09 29.32 32.72 28.37 31.30 0.5M
2025-04-08 32.24 32.92 29.02 29.54 0.3M
2025-04-07 29.36 33.00 29.25 31.35 0.6M
2025-04-04 32.47 32.50 29.79 31.41 0.6M
2025-04-03 37.97 38.31 35.00 35.06 0.2M
2025-04-02 39.00 39.96 38.96 39.84 0.1M
2025-04-01 39.12 39.87 38.48 39.38 0.1M
2025-03-31 38.57 39.79 37.85 39.22 0.1M
2025-03-28 39.10 39.70 38.62 38.89 0.1M
2025-03-27 39.50 39.81 39.11 39.24 0.1M
2025-03-26 40.22 40.68 39.42 39.59 0.1M
2025-03-25 40.83 40.83 40.27 40.31 0.0M
2025-03-24 40.46 41.43 40.07 40.24 0.1M
2025-03-21 40.70 40.75 39.99 40.13 0.1M
2025-03-20 39.83 41.54 39.83 40.79 0.1M
2025-03-19 39.83 40.38 39.50 40.08 0.1M
2025-03-18 40.76 41.52 39.81 39.91 0.1M
2025-03-17 39.94 41.52 39.90 40.74 0.1M
2025-03-14 39.32 40.39 39.00 40.14 0.1M
2025-03-13 39.95 40.09 39.21 39.32 0.0M
2025-03-12 38.70 40.25 38.70 39.71 0.1M
2025-03-11 38.86 39.11 37.75 38.53 0.1M
2025-03-10 40.30 40.30 38.83 39.10 0.1M
2025-03-07 40.01 41.20 40.01 40.72 0.1M
2025-03-06 39.92 40.95 39.92 40.25 0.1M
2025-03-05 39.80 40.09 39.23 39.92 0.1M
2025-03-04 39.19 40.19 37.87 39.76 0.1M
2025-03-03 40.95 41.06 39.31 39.60 0.1M
2025-02-28 40.90 41.31 40.01 40.95 0.1M
2025-02-27 42.71 42.71 40.80 40.91 0.1M
2025-02-26 43.01 43.54 42.26 42.67 0.1M
2025-02-25 42.89 43.94 42.07 42.49 0.1M
2025-02-24 43.57 43.67 42.82 43.23 0.1M
2025-02-21 44.93 45.19 43.60 43.68 0.1M
2025-02-20 44.27 45.29 44.27 45.03 0.1M
2025-02-19 44.75 45.65 44.62 44.81 0.2M
2025-02-18 43.99 45.41 43.99 45.25 0.1M
2025-02-14 44.03 45.35 43.00 44.00 0.2M
2025-02-13 44.20 44.20 42.22 43.92 0.1M
2025-02-12 44.44 44.93 43.74 44.14 0.1M
2025-02-11 43.95 44.36 42.71 43.99 0.1M
2025-02-10 42.85 44.11 42.85 43.77 0.1M
2025-02-07 43.68 43.90 42.60 42.85 0.0M
2025-02-06 44.26 44.82 43.52 43.55 0.1M
2025-02-05 43.84 44.99 43.81 44.17 0.2M
2025-02-04 42.56 44.38 42.50 43.62 0.1M
2025-02-03 42.17 42.69 40.87 42.37 0.1M
2025-01-31 42.01 42.81 41.65 42.17 0.1M
2025-01-30 41.68 42.46 41.61 42.06 0.1M
2025-01-29 40.70 41.82 40.70 41.43 0.1M
2025-01-28 41.02 41.47 40.71 40.80 0.1M
2025-01-27 41.33 41.90 40.96 41.11 0.1M
2025-01-24 42.00 42.46 41.11 41.68 0.1M
2025-01-23 42.12 42.85 41.73 41.98 0.1M
2025-01-22 41.60 43.03 41.43 42.03 0.2M
2025-01-21 42.49 42.49 41.11 41.76 0.3M
2025-01-17 43.19 43.71 42.30 42.48 0.2M
2025-01-16 44.82 45.34 42.96 43.55 0.2M
2025-01-15 45.39 45.77 44.27 44.74 0.2M
2025-01-14 45.51 46.24 44.97 45.16 0.1M
2025-01-13 45.84 46.52 44.99 45.70 0.2M
2025-01-10 45.68 47.08 45.46 45.94 0.2M
2025-01-08 45.25 45.65 44.69 45.07 0.1M
2025-01-07 44.06 45.74 43.74 45.36 0.1M
2025-01-06 46.17 46.37 43.94 44.07 0.1M
2025-01-03 46.96 46.96 45.32 45.69 0.1M
2025-01-02 43.30 46.65 43.30 46.51 0.1M