ナビオス・マリタイム・パートナーズ (NMM)

NMM
🏛️ アメリカ →
45.26
最終更新: 2025-10-01
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 24.10 25.25 23.84 25.09 0.2M
2021-12-30 24.55 25.00 24.34 24.39 0.2M
2021-12-29 24.35 25.32 24.01 24.74 0.2M
2021-12-28 25.26 25.49 24.29 24.33 0.2M
2021-12-27 24.28 25.25 24.27 25.06 0.3M
2021-12-23 24.51 24.94 24.20 24.50 0.2M
2021-12-22 23.63 24.51 23.22 24.44 0.3M
2021-12-21 23.00 24.18 22.91 23.63 0.3M
2021-12-20 22.99 23.48 22.20 22.80 0.6M
2021-12-17 24.19 24.65 23.38 23.83 0.5M
2021-12-16 25.40 25.70 24.27 24.41 0.2M
2021-12-15 25.00 25.45 23.76 25.09 0.4M
2021-12-14 26.16 26.76 25.01 25.07 0.3M
2021-12-13 27.39 27.39 26.22 26.63 0.2M
2021-12-10 27.72 27.90 26.66 27.31 0.2M
2021-12-09 27.97 28.50 27.62 27.69 0.2M
2021-12-08 28.60 29.26 27.72 28.66 0.4M
2021-12-07 27.96 28.63 27.62 28.23 0.4M
2021-12-06 27.00 27.65 26.00 27.50 0.4M
2021-12-03 26.02 26.19 25.11 26.15 0.3M
2021-12-02 24.27 26.09 24.27 25.91 0.3M
2021-12-01 26.63 26.67 24.29 24.34 0.4M
2021-11-30 26.70 26.80 25.50 26.09 0.4M
2021-11-29 26.74 27.19 26.21 26.80 0.3M
2021-11-26 25.60 26.56 25.34 26.34 0.2M
2021-11-24 25.78 26.77 25.33 26.74 0.4M
2021-11-23 26.03 26.55 25.46 25.58 0.2M
2021-11-22 26.00 26.77 25.12 26.07 0.5M
2021-11-19 26.22 26.31 25.61 25.78 0.2M
2021-11-18 26.05 26.40 25.32 26.04 0.2M
2021-11-17 26.45 26.56 25.56 25.89 0.3M
2021-11-16 28.08 28.08 25.81 26.36 0.7M
2021-11-15 29.14 29.22 27.87 28.35 0.4M
2021-11-12 28.83 29.06 28.25 29.05 0.3M
2021-11-11 29.20 30.43 28.81 29.00 0.5M
2021-11-10 31.22 31.52 28.78 28.87 0.7M
2021-11-09 30.06 31.28 29.31 31.20 0.6M
2021-11-08 28.73 30.30 28.73 29.71 0.3M
2021-11-05 29.47 30.00 28.30 29.14 0.5M
2021-11-04 29.75 30.40 28.94 29.68 0.4M
2021-11-03 29.90 30.26 29.20 29.74 0.3M
2021-11-02 30.22 30.42 28.86 29.90 0.5M
2021-11-01 30.00 30.94 29.88 30.85 0.4M
2021-10-29 29.49 29.93 28.85 29.93 0.3M
2021-10-28 28.28 29.70 28.28 29.63 0.3M
2021-10-27 28.72 28.94 27.69 28.04 0.3M
2021-10-26 29.75 29.91 28.43 28.72 0.4M
2021-10-25 29.62 30.24 29.14 30.24 0.3M
2021-10-22 30.19 30.19 28.75 29.53 0.2M
2021-10-21 31.25 31.45 29.69 30.08 0.3M
2021-10-20 29.21 31.19 28.60 31.12 0.6M
2021-10-19 28.50 30.20 28.45 28.76 0.5M
2021-10-18 27.00 28.49 26.91 28.08 0.4M
2021-10-15 27.92 28.47 27.27 27.37 0.4M
2021-10-14 28.95 29.40 27.33 27.40 0.5M
2021-10-13 30.01 30.37 28.69 28.95 0.4M
2021-10-12 30.73 30.94 30.04 30.25 0.2M
2021-10-11 30.60 31.47 30.52 30.71 0.2M
2021-10-08 31.50 31.92 30.44 30.56 0.3M
2021-10-07 33.09 33.32 31.19 31.59 0.3M
2021-10-06 31.67 32.84 31.32 32.60 0.2M
2021-10-05 31.35 33.17 31.03 32.36 0.3M
2021-10-04 33.95 33.95 30.50 30.81 0.7M
2021-10-01 32.55 33.82 32.20 33.55 0.5M
2021-09-30 31.72 32.57 31.25 32.35 0.4M
2021-09-29 32.57 32.60 31.10 31.69 0.3M
2021-09-28 30.85 32.51 30.34 32.25 0.6M
2021-09-27 29.99 31.20 29.92 30.85 0.4M
2021-09-24 29.43 30.22 28.85 29.78 0.3M
2021-09-23 28.43 29.83 28.20 29.60 0.4M
2021-09-22 27.49 28.47 27.07 28.43 0.6M
2021-09-21 27.00 27.29 26.03 26.71 0.3M
2021-09-20 27.01 27.55 25.52 26.30 1.1M
2021-09-17 30.15 30.40 28.57 29.14 0.8M
2021-09-16 31.02 31.37 29.92 30.15 0.4M
2021-09-15 30.43 31.24 30.24 30.67 0.3M
2021-09-14 31.62 31.62 30.27 30.44 0.4M
2021-09-13 31.66 31.69 30.61 31.45 0.4M
2021-09-10 31.25 31.96 30.75 30.96 0.4M
2021-09-09 30.07 31.33 29.80 30.56 0.4M
2021-09-08 31.08 31.08 29.41 29.92 0.4M
2021-09-07 31.54 32.45 30.64 31.18 0.6M
2021-09-03 29.72 31.49 29.51 31.43 0.4M
2021-09-02 30.45 32.32 30.20 30.29 0.8M
2021-09-01 29.00 30.54 27.74 30.08 0.7M
2021-08-31 28.57 29.81 27.55 29.08 0.7M
2021-08-30 28.76 29.60 26.81 29.28 1.1M
2021-08-27 24.00 27.66 23.52 27.52 1.4M
2021-08-26 26.28 26.88 25.40 25.67 0.4M
2021-08-25 26.70 27.16 26.02 26.18 0.3M
2021-08-24 25.40 27.04 25.40 26.69 0.4M
2021-08-23 24.36 25.37 24.06 25.34 0.3M
2021-08-20 23.62 24.34 23.31 23.85 0.3M
2021-08-19 25.10 25.35 23.32 23.65 0.6M
2021-08-18 24.90 26.11 24.85 25.45 0.3M
2021-08-17 25.04 25.73 24.43 24.75 0.3M
2021-08-16 25.21 25.77 24.68 25.47 0.2M
2021-08-13 24.71 25.85 24.55 25.50 0.4M
2021-08-12 24.14 24.71 23.59 24.60 0.2M
2021-08-11 23.10 24.32 23.10 24.18 0.3M
2021-08-10 21.72 23.39 21.72 23.00 0.3M
2021-08-09 22.41 22.58 21.60 21.69 0.2M
2021-08-06 23.14 23.44 22.05 22.45 0.2M
2021-08-05 22.38 23.45 22.38 22.94 0.2M
2021-08-04 22.63 22.90 22.02 22.18 0.2M
2021-08-03 22.72 22.78 21.76 22.65 0.3M
2021-08-02 22.38 23.48 22.38 22.62 0.4M
2021-07-30 22.11 22.71 22.00 22.26 0.2M
2021-07-29 22.22 22.71 21.66 22.52 0.4M
2021-07-28 22.26 22.52 21.47 22.05 0.4M
2021-07-27 23.97 23.97 21.70 21.94 0.8M
2021-07-26 23.00 24.17 22.98 23.92 0.3M
2021-07-23 24.01 24.19 22.90 23.29 0.2M
2021-07-22 23.70 24.47 22.47 23.88 0.5M
2021-07-21 22.50 23.84 22.48 23.64 0.3M
2021-07-20 21.89 22.68 21.35 22.47 0.4M
2021-07-19 20.57 21.97 20.52 21.54 0.6M
2021-07-16 23.30 23.30 21.27 21.47 1.1M
2021-07-15 23.60 24.72 22.80 23.15 0.5M
2021-07-14 25.55 25.64 23.55 23.55 0.8M
2021-07-13 26.17 26.27 25.07 25.22 0.3M
2021-07-12 25.88 26.65 25.00 26.51 0.5M
2021-07-09 25.04 25.93 24.55 25.87 0.5M
2021-07-08 25.05 25.30 24.34 24.46 0.4M
2021-07-07 26.30 26.50 24.91 25.74 0.5M
2021-07-06 26.50 26.53 25.53 26.00 0.5M
2021-07-02 27.68 27.69 26.16 26.66 0.5M
2021-07-01 29.50 29.50 27.60 27.68 0.4M
2021-06-30 28.47 29.74 28.18 29.56 0.6M
2021-06-29 28.29 28.65 27.75 28.50 0.3M
2021-06-28 29.18 29.19 27.57 28.55 0.5M
2021-06-25 28.56 29.30 28.36 29.10 0.4M
2021-06-24 28.15 28.73 27.51 28.65 0.5M
2021-06-23 27.95 28.27 27.33 27.96 0.4M
2021-06-22 26.56 27.85 26.01 27.81 0.6M
2021-06-21 26.45 27.10 26.30 26.43 0.5M
2021-06-18 26.77 27.02 26.12 26.52 0.6M
2021-06-17 29.37 29.57 27.06 27.70 0.7M
2021-06-16 28.76 29.94 28.29 29.74 0.7M
2021-06-15 28.55 28.70 26.80 28.59 0.6M
2021-06-14 29.77 29.96 27.63 27.74 0.6M
2021-06-11 28.55 29.57 28.33 29.46 0.5M
2021-06-10 27.40 28.49 27.33 28.10 0.6M
2021-06-09 27.03 27.27 26.56 26.88 0.4M
2021-06-08 27.23 27.30 26.01 26.37 0.4M
2021-06-07 26.23 27.20 26.10 26.89 0.4M
2021-06-04 25.42 25.98 24.95 25.88 0.3M
2021-06-03 26.00 26.00 24.81 25.43 0.6M
2021-06-02 27.34 27.34 26.01 26.12 0.4M
2021-06-01 27.20 27.36 26.83 27.15 0.3M
2021-05-28 27.10 27.34 26.52 26.52 0.3M
2021-05-27 27.63 27.63 25.77 27.22 0.4M
2021-05-26 26.90 27.33 24.80 27.29 1.4M
2021-05-25 29.87 29.89 26.60 26.64 1.3M
2021-05-24 30.30 31.00 28.76 29.86 1.4M
2021-05-21 32.60 34.11 32.19 32.96 0.7M
2021-05-20 32.30 32.45 30.13 31.95 0.5M
2021-05-19 31.30 32.27 30.25 31.75 0.5M
2021-05-18 31.72 33.00 31.56 31.68 0.3M
2021-05-17 30.10 31.61 30.10 31.52 0.4M
2021-05-14 29.39 30.25 29.19 30.20 0.5M
2021-05-13 28.88 29.15 27.21 28.86 1.0M
2021-05-12 31.00 31.00 28.13 28.25 1.2M
2021-05-11 30.39 32.33 30.01 31.17 1.0M
2021-05-10 33.24 33.55 31.96 31.98 0.5M
2021-05-07 33.61 34.30 32.75 32.91 0.5M
2021-05-06 31.55 33.02 30.13 32.85 1.0M
2021-05-05 34.51 35.50 32.84 32.99 1.1M
2021-05-04 35.00 35.36 32.20 33.65 0.8M
2021-05-03 34.00 36.46 33.57 34.93 1.0M
2021-04-30 32.70 33.76 32.70 33.57 0.5M
2021-04-29 33.00 34.30 31.93 32.30 0.7M
2021-04-28 34.00 34.45 32.03 33.20 0.6M
2021-04-27 35.00 35.53 32.63 33.09 0.5M
2021-04-26 32.26 34.26 32.12 33.55 0.8M
2021-04-23 30.67 32.32 30.52 31.80 0.5M
2021-04-22 29.27 31.55 28.86 29.80 0.8M
2021-04-21 26.75 29.47 26.51 29.26 0.7M
2021-04-20 28.88 29.24 26.00 26.00 0.9M
2021-04-19 27.00 29.14 26.75 29.14 0.8M
2021-04-16 27.36 27.39 26.61 26.97 0.3M
2021-04-15 27.91 28.20 26.44 26.93 0.3M
2021-04-14 27.95 28.96 27.50 27.56 0.8M
2021-04-13 27.12 27.63 26.44 27.50 0.5M
2021-04-12 26.35 28.33 25.20 27.99 0.9M
2021-04-09 27.00 27.50 25.31 26.34 0.7M
2021-04-08 27.29 28.45 26.27 27.71 0.6M
2021-04-07 24.38 27.11 24.34 27.10 0.5M
2021-04-06 23.14 24.99 23.14 24.99 0.7M
2021-04-05 23.62 23.92 22.15 22.68 2.1M
2021-04-01 23.57 23.63 22.33 23.52 0.5M
2021-03-31 24.00 24.45 23.50 23.56 0.3M
2021-03-30 24.31 24.86 23.20 24.42 0.2M
2021-03-29 25.55 25.86 23.68 24.31 0.4M
2021-03-26 27.50 27.99 25.40 26.20 0.5M
2021-03-25 22.71 26.23 22.20 26.22 0.5M
2021-03-24 26.06 26.50 22.55 23.73 0.6M
2021-03-23 28.27 28.80 24.40 24.75 0.7M
2021-03-22 28.00 29.89 27.31 29.09 0.6M
2021-03-19 25.75 26.95 25.13 26.95 0.3M
2021-03-18 25.56 27.50 24.69 25.28 0.4M
2021-03-17 23.25 25.64 23.16 25.16 0.3M
2021-03-16 24.71 24.85 22.69 23.45 0.3M
2021-03-15 23.03 24.70 22.65 23.86 0.6M
2021-03-12 21.10 22.49 20.75 22.11 0.3M
2021-03-11 21.05 21.31 19.66 21.01 0.3M
2021-03-10 18.97 21.07 18.75 20.44 0.4M
2021-03-09 18.86 19.19 18.17 18.65 0.2M
2021-03-08 17.96 18.80 17.95 18.35 0.2M
2021-03-05 18.35 18.45 16.50 17.89 0.3M
2021-03-04 18.93 19.96 16.64 18.00 0.6M
2021-03-03 19.90 20.30 18.62 19.28 0.4M
2021-03-02 18.71 20.30 18.01 19.50 0.9M
2021-03-01 17.31 18.75 17.30 18.22 0.3M
2021-02-26 17.17 17.85 16.72 17.20 0.2M
2021-02-25 18.10 18.43 17.37 17.50 0.2M
2021-02-24 17.37 18.21 17.37 18.18 0.2M
2021-02-23 17.63 17.77 16.05 16.98 0.3M
2021-02-22 18.50 18.65 17.42 17.74 0.3M
2021-02-19 17.62 18.27 17.30 17.96 0.2M
2021-02-18 17.59 18.29 16.59 17.25 0.3M
2021-02-17 18.00 18.13 17.15 17.75 0.2M
2021-02-16 18.14 18.94 17.57 17.93 0.4M
2021-02-12 16.62 18.32 16.62 17.83 0.4M
2021-02-11 17.60 18.04 16.42 17.11 0.2M
2021-02-10 18.30 18.30 16.80 17.57 0.2M
2021-02-09 17.63 18.55 16.66 17.81 0.3M
2021-02-08 17.80 18.00 16.21 17.16 0.3M
2021-02-05 16.25 17.02 16.24 16.60 0.2M
2021-02-04 15.92 16.58 15.50 16.16 0.2M
2021-02-03 15.15 15.90 14.52 15.87 0.4M
2021-02-02 15.16 15.70 14.31 14.65 0.3M
2021-02-01 13.60 15.75 13.42 14.86 0.7M
2021-01-29 12.80 13.95 12.61 13.21 0.3M
2021-01-28 12.60 12.92 12.25 12.65 0.1M
2021-01-27 13.01 13.20 12.53 12.80 0.2M
2021-01-26 13.85 13.96 13.09 13.51 0.2M
2021-01-25 14.03 14.04 12.91 13.50 0.3M
2021-01-22 13.69 14.40 13.13 14.12 0.2M
2021-01-21 14.39 14.42 13.13 13.57 0.2M
2021-01-20 14.72 14.74 14.09 14.59 0.1M
2021-01-19 14.25 14.95 14.10 14.60 0.3M
2021-01-15 14.61 14.72 13.67 13.83 0.2M
2021-01-14 12.99 15.16 12.94 14.69 0.5M
2021-01-13 13.18 13.18 12.45 12.80 0.1M
2021-01-12 13.18 13.30 12.52 13.07 0.4M
2021-01-11 11.94 12.90 11.87 12.76 0.5M
2021-01-08 11.59 11.89 11.25 11.80 0.4M
2021-01-07 10.39 10.99 10.39 10.92 0.2M
2021-01-06 10.66 10.80 10.06 10.25 0.2M
2021-01-05 10.73 10.95 10.50 10.71 0.2M
2021-01-04 11.36 11.94 10.78 10.84 0.3M