NV Nederlandsche Apparatenfabriek Nedap (NEDP)

NEDP
🏛️ オランダ →
93.70
最終更新: 2025-09-29
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
2025-09-29 93.90 94.80 93.30 93.70 0.0M
2025-09-26 94.50 95.10 93.30 93.60 0.0M
2025-09-25 94.60 94.90 93.50 94.20 0.0M
2025-09-24 95.70 96.20 94.40 94.80 0.0M
2025-09-23 97.00 97.10 95.70 95.70 0.0M
2025-09-22 96.90 97.00 95.90 96.70 0.0M
2025-09-19 97.50 97.70 96.70 96.90 0.0M
2025-09-18 96.30 98.30 96.10 98.10 0.0M
2025-09-17 97.30 98.00 95.20 95.70 0.0M
2025-09-16 94.40 95.90 94.20 94.70 0.0M
2025-09-15 93.70 94.80 93.50 93.50 0.0M
2025-09-12 94.40 94.50 93.30 93.60 0.0M
2025-09-11 93.00 95.00 93.00 94.00 0.0M
2025-09-10 93.20 93.90 92.80 93.10 0.0M
2025-09-09 93.60 94.10 92.30 92.80 0.0M
2025-09-08 91.70 94.00 91.70 93.30 0.0M
2025-09-05 93.70 93.70 91.00 91.50 0.0M
2025-09-04 92.90 93.40 91.00 92.20 0.0M
2025-09-03 93.00 93.70 92.50 93.20 0.0M
2025-09-02 92.50 93.10 91.30 93.00 0.0M
2025-09-01 91.20 92.90 90.80 92.40 0.0M
2025-08-29 91.50 91.90 90.30 90.40 0.0M
2025-08-28 91.20 91.80 90.50 91.30 0.0M
2025-08-27 91.60 92.20 90.20 91.40 0.0M
2025-08-26 91.40 92.20 91.00 91.70 0.0M
2025-08-25 90.90 92.70 90.90 91.70 0.0M
2025-08-22 89.90 90.90 89.20 90.90 0.0M
2025-08-21 89.00 89.90 89.00 89.20 0.0M
2025-08-20 88.20 90.00 87.50 89.10 0.0M
2025-08-19 87.30 88.70 87.30 88.30 0.0M
2025-08-18 86.30 87.80 85.80 87.50 0.0M
2025-08-15 86.10 86.30 85.20 86.30 0.0M
2025-08-14 86.00 86.40 85.30 85.60 0.0M
2025-08-13 88.20 88.40 85.70 86.10 0.0M
2025-08-12 87.70 88.20 86.80 88.20 0.0M
2025-08-11 87.20 88.30 87.20 87.90 0.0M
2025-08-08 87.50 87.70 85.90 86.50 0.0M
2025-08-07 85.40 87.80 84.80 87.70 0.0M
2025-08-06 84.70 86.00 84.70 85.20 0.0M
2025-08-05 85.50 85.50 84.00 84.70 0.0M
2025-08-04 85.40 86.50 85.20 85.30 0.0M
2025-08-01 87.80 87.80 84.90 85.10 0.0M
2025-07-31 86.10 87.80 86.10 87.80 0.0M
2025-07-30 86.30 86.50 85.10 85.90 0.0M
2025-07-29 84.60 86.70 84.60 86.50 0.0M
2025-07-28 86.30 86.50 83.90 84.90 0.0M
2025-07-25 84.90 86.00 84.00 86.00 0.0M
2025-07-24 83.80 84.90 83.80 84.90 0.0M
2025-07-23 85.50 85.50 82.00 83.90 0.0M
2025-07-22 85.50 86.50 84.80 86.40 0.0M
2025-07-21 81.20 85.70 81.20 85.70 0.0M
2025-07-18 79.70 82.10 78.80 80.80 0.0M
2025-07-17 75.40 82.90 75.30 81.60 0.0M
2025-07-16 74.00 75.20 74.00 74.50 0.0M
2025-07-15 74.50 75.00 73.90 74.60 0.0M
2025-07-14 72.60 74.50 72.40 74.40 0.0M
2025-07-11 72.00 72.80 71.70 72.50 0.0M
2025-07-10 73.00 73.00 72.00 72.20 0.0M
2025-07-09 72.20 72.90 72.20 72.50 0.0M
2025-07-08 72.40 73.20 72.20 72.20 0.0M
2025-07-07 71.40 72.50 71.30 72.40 0.0M
2025-07-04 72.80 72.80 71.50 71.50 0.0M
2025-07-03 72.00 72.90 71.50 72.80 0.0M
2025-07-02 72.00 72.30 71.60 71.80 0.0M
2025-07-01 72.40 72.50 71.20 71.90 0.0M
2025-06-30 72.70 72.90 71.70 72.20 0.0M
2025-06-27 70.60 72.60 70.60 72.40 0.0M
2025-06-26 70.20 70.90 69.50 70.60 0.0M
2025-06-25 69.00 70.30 68.30 70.20 0.0M
2025-06-24 68.00 68.80 67.90 68.70 0.0M
2025-06-23 67.00 68.20 66.40 68.00 0.0M
2025-06-20 66.60 67.70 65.70 67.20 0.0M
2025-06-19 66.80 67.10 65.90 66.50 0.0M
2025-06-18 66.60 67.20 66.30 66.70 0.0M
2025-06-17 65.60 67.50 63.40 67.10 0.0M
2025-06-16 67.60 68.40 67.20 67.20 0.0M
2025-06-13 68.90 68.90 67.20 67.30 0.0M
2025-06-12 69.50 69.50 67.50 68.20 0.0M
2025-06-11 65.50 71.00 65.50 69.30 0.0M
2025-06-10 64.60 65.60 64.60 65.10 0.0M
2025-06-09 64.80 64.90 63.80 64.70 0.0M
2025-06-06 64.70 65.20 64.10 64.70 0.0M
2025-06-05 63.90 64.70 63.50 64.70 0.0M
2025-06-04 62.40 63.40 62.40 63.10 0.0M
2025-06-03 63.00 63.00 62.00 62.40 0.0M
2025-06-02 63.20 63.40 62.50 62.70 0.0M
2025-05-30 62.00 63.60 61.60 63.50 0.0M
2025-05-29 62.70 63.00 62.10 62.30 0.0M
2025-05-28 63.00 63.10 62.40 62.50 0.0M
2025-05-27 63.60 63.70 62.90 63.10 0.0M
2025-05-26 63.90 64.00 63.30 63.70 0.0M
2025-05-23 63.30 64.30 62.60 63.10 0.0M
2025-05-22 64.90 64.90 63.70 63.80 0.0M
2025-05-21 64.40 65.50 64.40 65.20 0.0M
2025-05-20 65.80 65.80 64.50 65.00 0.0M
2025-05-19 66.30 66.30 65.50 65.90 0.0M
2025-05-16 66.30 66.60 65.60 66.40 0.0M
2025-05-15 65.30 66.60 65.00 66.10 0.0M
2025-05-14 65.10 65.40 64.80 65.40 0.0M
2025-05-13 64.10 65.50 64.00 65.10 0.0M
2025-05-12 63.40 64.30 63.10 64.10 0.0M
2025-05-09 63.40 63.40 62.70 62.90 0.0M
2025-05-08 63.30 63.90 62.50 62.90 0.0M
2025-05-07 62.50 63.30 62.00 63.20 0.0M
2025-05-06 62.30 62.30 61.70 62.10 0.0M
2025-05-05 62.30 62.50 61.90 62.30 0.0M
2025-05-02 61.90 62.70 61.30 62.30 0.0M
2025-04-30 60.20 61.10 60.20 60.90 0.0M
2025-04-29 60.70 60.70 59.90 60.50 0.0M
2025-04-28 60.20 60.50 59.50 60.40 0.0M
2025-04-25 59.50 59.90 59.00 59.80 0.0M
2025-04-24 60.50 60.50 59.10 59.40 0.0M
2025-04-23 60.90 61.60 59.80 60.10 0.0M
2025-04-22 62.80 64.50 62.50 64.20 0.0M
2025-04-17 63.00 63.00 62.20 62.40 0.0M
2025-04-16 63.40 63.40 62.40 63.00 0.0M
2025-04-15 62.50 63.40 62.50 63.10 0.0M
2025-04-14 62.50 62.90 62.10 62.20 0.0M
2025-04-11 61.80 62.60 61.20 61.30 0.0M
2025-04-10 64.80 64.80 61.80 61.80 0.0M
2025-04-09 60.50 60.80 59.00 60.00 0.0M
2025-04-08 60.90 62.70 60.50 61.50 0.0M
2025-04-07 58.00 61.90 56.70 59.90 0.0M
2025-04-04 62.80 63.60 60.60 61.40 0.0M
2025-04-03 64.00 65.00 63.20 63.20 0.0M
2025-04-02 65.80 65.80 65.00 65.20 0.0M
2025-04-01 65.40 65.80 65.40 65.80 0.0M
2025-03-31 65.00 65.80 64.20 65.20 0.0M
2025-03-28 65.80 65.80 64.60 65.20 0.0M
2025-03-27 65.80 66.00 65.20 65.40 0.0M
2025-03-26 66.40 67.00 66.00 66.00 0.0M
2025-03-25 65.80 66.80 65.80 66.60 0.0M
2025-03-24 65.40 66.40 65.40 65.80 0.0M
2025-03-21 66.40 66.40 65.20 65.20 0.0M
2025-03-20 67.20 67.20 65.40 66.20 0.0M
2025-03-19 66.40 67.20 66.40 67.00 0.0M
2025-03-18 65.00 67.40 63.80 66.80 0.0M
2025-03-17 63.80 65.40 63.60 65.20 0.0M
2025-03-14 63.60 64.20 63.00 64.20 0.0M
2025-03-13 63.40 64.00 61.00 63.00 0.0M
2025-03-12 62.40 64.00 62.00 63.60 0.0M
2025-03-11 62.40 62.60 61.80 61.80 0.0M
2025-03-10 62.00 63.00 61.40 63.00 0.0M
2025-03-07 61.00 61.80 60.80 61.80 0.0M
2025-03-06 60.80 62.00 60.60 61.00 0.0M
2025-03-05 60.00 60.80 59.40 60.40 0.0M
2025-03-04 60.60 62.20 59.00 59.20 0.0M
2025-03-03 60.40 60.40 59.40 59.40 0.0M
2025-02-28 60.00 60.00 59.20 59.60 0.0M
2025-02-27 60.20 60.20 59.40 59.40 0.0M
2025-02-26 60.20 60.40 59.80 59.80 0.0M
2025-02-25 60.80 60.80 59.80 59.80 0.0M
2025-02-24 60.40 60.60 59.60 60.00 0.0M
2025-02-21 60.00 60.60 59.80 60.60 0.0M
2025-02-20 58.80 60.40 58.80 60.00 0.0M
2025-02-19 60.00 60.00 58.80 58.80 0.0M
2025-02-18 59.40 60.00 59.20 60.00 0.0M
2025-02-17 59.60 59.60 59.20 59.40 0.0M
2025-02-14 59.20 59.80 59.20 59.40 0.0M
2025-02-13 59.40 59.60 59.00 59.40 0.0M
2025-02-12 60.20 60.20 59.20 59.40 0.0M
2025-02-11 59.60 60.60 59.60 60.60 0.0M
2025-02-10 59.40 60.00 59.20 59.40 0.0M
2025-02-07 59.40 59.60 59.20 59.20 0.0M
2025-02-06 59.20 59.60 59.00 59.20 0.0M
2025-02-05 58.60 59.00 58.60 58.60 0.0M
2025-02-04 59.20 59.20 58.20 59.00 0.0M
2025-02-03 58.60 59.00 58.20 58.80 0.0M
2025-01-31 59.80 59.80 59.00 59.40 0.0M
2025-01-30 58.60 59.80 58.60 59.60 0.0M
2025-01-29 58.40 58.40 58.00 58.40 0.0M
2025-01-28 57.80 58.60 57.80 58.20 0.0M
2025-01-27 58.00 58.20 57.80 57.80 0.0M
2025-01-24 58.80 58.80 58.20 58.20 0.0M
2025-01-23 59.60 59.60 58.40 58.40 0.0M
2025-01-22 58.80 60.00 58.60 59.20 0.0M
2025-01-21 58.80 59.20 58.20 58.20 0.0M
2025-01-20 58.20 58.80 57.80 58.60 0.0M
2025-01-17 57.60 58.80 57.40 58.60 0.0M
2025-01-16 57.20 57.60 56.80 57.00 0.0M
2025-01-15 57.60 57.60 56.60 57.00 0.0M
2025-01-14 55.20 57.80 55.20 57.40 0.0M
2025-01-13 55.20 55.60 54.40 55.20 0.0M
2025-01-10 55.40 56.20 55.00 55.20 0.0M
2025-01-09 54.40 56.00 54.40 55.40 0.0M
2025-01-08 55.20 55.40 53.80 54.20 0.0M
2025-01-07 56.80 56.80 55.00 55.00 0.0M
2025-01-06 56.40 57.00 55.80 55.80 0.0M
2025-01-03 56.00 56.40 55.80 56.00 0.0M
2025-01-02 55.00 56.00 55.00 55.80 0.0M