ネオノデ (NEON)

NEON
🏛️ アメリカ →
3.60
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 8.95 8.95 8.75 8.85 0.0M
2021-12-30 8.71 9.17 8.71 8.92 0.0M
2021-12-29 9.10 9.17 8.68 8.71 0.1M
2021-12-28 9.40 9.50 8.94 9.19 0.0M
2021-12-27 9.41 9.68 9.39 9.51 0.0M
2021-12-23 9.18 9.48 9.10 9.34 0.0M
2021-12-22 9.32 9.40 9.00 9.09 0.0M
2021-12-21 9.07 9.30 8.76 9.18 0.0M
2021-12-20 9.42 9.44 8.96 9.04 0.0M
2021-12-17 9.23 10.07 9.22 9.46 0.1M
2021-12-16 9.25 9.77 9.21 9.32 0.0M
2021-12-15 9.46 9.65 9.07 9.39 0.1M
2021-12-14 9.80 9.80 9.29 9.54 0.0M
2021-12-13 10.30 10.36 9.45 9.82 0.1M
2021-12-10 10.48 10.74 10.07 10.38 0.0M
2021-12-09 10.75 10.75 10.10 10.36 0.1M
2021-12-08 10.02 10.76 9.75 10.72 0.2M
2021-12-07 8.36 9.99 8.36 9.85 0.3M
2021-12-06 9.05 9.11 7.87 8.24 0.1M
2021-12-03 9.27 9.70 8.70 8.75 0.1M
2021-12-02 9.47 9.60 9.07 9.43 0.0M
2021-12-01 9.88 9.88 9.14 9.55 0.0M
2021-11-30 9.63 9.94 9.24 9.76 0.0M
2021-11-29 9.60 9.98 9.60 9.78 0.0M
2021-11-26 10.10 10.39 9.12 9.36 0.1M
2021-11-24 10.02 10.06 9.68 10.03 0.0M
2021-11-23 10.34 10.35 9.69 10.02 0.1M
2021-11-22 11.14 11.20 10.21 10.49 0.1M
2021-11-19 10.81 11.35 10.61 11.00 0.1M
2021-11-18 11.55 12.08 10.43 10.79 0.2M
2021-11-17 10.60 11.45 10.13 11.40 0.3M
2021-11-16 11.00 11.02 10.10 10.26 0.1M
2021-11-15 10.30 11.15 10.30 10.94 0.2M
2021-11-12 10.00 10.39 9.91 10.24 0.1M
2021-11-11 10.00 10.40 9.80 10.11 0.1M
2021-11-10 9.42 10.11 8.58 9.88 0.1M
2021-11-09 9.60 9.80 9.47 9.64 0.1M
2021-11-08 9.70 9.83 9.41 9.58 0.0M
2021-11-05 9.87 9.94 9.50 9.63 0.0M
2021-11-04 9.44 9.78 9.28 9.72 0.0M
2021-11-03 9.79 10.11 9.52 9.56 0.0M
2021-11-02 9.95 10.16 9.50 9.79 0.1M
2021-11-01 8.81 9.94 8.74 9.90 0.3M
2021-10-29 8.19 10.10 7.95 8.90 0.7M
2021-10-28 8.07 8.52 7.88 8.31 0.0M
2021-10-27 8.25 8.34 8.00 8.14 0.0M
2021-10-26 8.27 8.39 8.22 8.27 0.0M
2021-10-25 8.40 8.77 8.22 8.29 0.1M
2021-10-22 8.64 8.67 8.08 8.30 0.2M
2021-10-21 9.00 9.00 8.10 8.69 0.3M
2021-10-20 9.14 9.17 8.83 9.11 0.1M
2021-10-19 8.62 9.30 8.54 9.14 0.1M
2021-10-18 8.77 8.79 8.31 8.54 0.1M
2021-10-15 8.62 8.78 8.40 8.66 0.1M
2021-10-14 8.61 9.09 8.33 8.44 0.1M
2021-10-13 9.03 9.44 8.56 8.71 0.2M
2021-10-12 8.50 9.15 8.50 9.14 0.1M
2021-10-11 8.98 9.23 8.30 8.41 0.1M
2021-10-08 8.84 9.00 8.66 8.96 0.1M
2021-10-07 9.00 9.45 8.77 8.81 0.3M
2021-10-06 9.50 9.50 8.79 9.05 0.2M
2021-10-05 9.45 9.71 9.12 9.39 0.3M
2021-10-04 9.92 10.30 9.40 9.53 0.2M
2021-10-01 10.00 10.45 9.61 9.79 0.4M
2021-09-30 10.81 11.15 9.65 10.09 0.6M
2021-09-29 9.93 12.42 9.93 10.50 7.2M
2021-09-28 7.85 9.39 7.40 9.30 0.2M
2021-09-27 8.27 8.30 7.80 7.88 0.1M
2021-09-24 8.20 8.25 7.93 8.20 0.1M
2021-09-23 7.50 8.69 7.50 8.27 0.5M
2021-09-22 6.79 6.99 6.65 6.95 0.1M
2021-09-21 6.12 6.64 6.11 6.62 0.0M
2021-09-20 5.78 6.14 5.53 6.10 0.0M
2021-09-17 5.81 5.99 5.77 5.99 0.0M
2021-09-16 5.91 6.10 5.76 5.81 0.0M
2021-09-15 5.90 5.99 5.81 5.86 0.0M
2021-09-14 6.13 6.24 5.81 5.83 0.1M
2021-09-13 6.71 6.78 6.10 6.20 0.1M
2021-09-10 6.65 6.90 6.40 6.59 0.1M
2021-09-09 6.52 6.65 6.45 6.50 0.1M
2021-09-08 6.48 6.71 6.23 6.50 0.1M
2021-09-07 6.25 6.69 6.10 6.46 0.2M
2021-09-03 5.25 6.50 5.20 6.01 0.5M
2021-09-02 4.78 5.24 4.78 5.17 0.0M
2021-09-01 4.85 4.85 4.70 4.71 0.0M
2021-08-31 5.10 5.10 4.85 4.87 0.0M
2021-08-30 5.18 5.25 5.04 5.06 0.0M
2021-08-27 5.13 5.26 5.13 5.18 0.0M
2021-08-26 5.29 5.40 5.12 5.12 0.0M
2021-08-25 5.24 5.42 5.24 5.34 0.0M
2021-08-24 4.76 5.29 4.75 5.18 0.0M
2021-08-23 4.70 4.85 4.56 4.70 0.0M
2021-08-20 5.00 5.00 4.62 4.72 0.0M
2021-08-19 5.00 5.07 4.83 4.85 0.0M
2021-08-18 5.15 5.26 4.98 5.01 0.0M
2021-08-17 5.40 5.40 5.12 5.15 0.0M
2021-08-16 5.45 5.48 5.20 5.25 0.0M
2021-08-13 5.40 5.59 5.40 5.45 0.0M
2021-08-12 5.40 5.46 5.28 5.35 0.0M
2021-08-11 5.64 5.64 5.22 5.24 0.0M
2021-08-10 5.61 5.73 5.61 5.69 0.0M
2021-08-09 5.56 5.74 5.40 5.62 0.0M
2021-08-06 5.40 5.76 5.40 5.50 0.0M
2021-08-05 5.11 5.47 5.11 5.39 0.0M
2021-08-04 5.24 5.44 5.16 5.22 0.0M
2021-08-03 5.39 5.39 5.10 5.20 0.0M
2021-08-02 5.42 5.59 5.30 5.36 0.0M
2021-07-30 5.48 5.48 5.34 5.42 0.0M
2021-07-29 5.66 5.84 5.51 5.51 0.0M
2021-07-28 5.62 5.74 5.50 5.66 0.0M
2021-07-27 5.60 5.64 5.48 5.63 0.0M
2021-07-26 5.76 5.90 5.58 5.64 0.0M
2021-07-23 6.00 6.00 5.65 5.81 0.0M
2021-07-22 5.83 6.03 5.82 5.95 0.0M
2021-07-21 5.85 6.10 5.83 5.83 0.0M
2021-07-20 5.75 6.01 5.75 5.85 0.0M
2021-07-19 5.80 5.80 5.55 5.70 0.0M
2021-07-16 6.00 6.00 5.80 5.80 0.0M
2021-07-15 5.89 5.95 5.80 5.92 0.0M
2021-07-14 5.91 6.00 5.82 5.85 0.0M
2021-07-13 6.15 6.15 5.91 5.91 0.0M
2021-07-12 6.00 6.24 6.00 6.11 0.0M
2021-07-09 6.06 6.18 5.83 5.97 0.0M
2021-07-08 5.90 6.14 5.72 6.02 0.0M
2021-07-07 6.18 6.23 5.86 5.99 0.0M
2021-07-06 6.07 6.31 5.95 6.12 0.0M
2021-07-02 6.25 6.27 6.06 6.08 0.0M
2021-07-01 6.19 6.53 6.09 6.30 0.1M
2021-06-30 6.17 6.50 6.11 6.17 0.0M
2021-06-29 6.20 6.37 5.99 6.11 0.0M
2021-06-28 6.26 6.49 6.11 6.11 0.0M
2021-06-25 6.10 6.44 6.10 6.25 0.1M
2021-06-24 6.08 6.10 6.02 6.09 0.0M
2021-06-23 5.96 6.16 5.84 6.00 0.0M
2021-06-22 5.97 6.04 5.62 6.00 0.0M
2021-06-21 6.10 6.19 6.01 6.01 0.0M
2021-06-18 6.10 6.22 6.02 6.14 0.0M
2021-06-17 6.01 6.29 6.01 6.20 0.0M
2021-06-16 5.97 6.20 5.95 6.00 0.0M
2021-06-15 6.08 6.11 5.97 6.04 0.0M
2021-06-14 6.27 6.43 6.07 6.13 0.0M
2021-06-11 6.22 6.27 6.10 6.26 0.0M
2021-06-10 6.14 6.24 6.10 6.23 0.0M
2021-06-09 6.12 6.25 6.10 6.15 0.0M
2021-06-08 6.14 6.30 6.10 6.12 0.0M
2021-06-07 6.13 6.33 5.90 6.16 0.0M
2021-06-04 6.20 6.40 6.00 6.09 0.0M
2021-06-03 6.27 6.44 6.03 6.09 0.0M
2021-06-02 6.53 6.59 6.25 6.25 0.0M
2021-06-01 6.49 6.61 6.41 6.52 0.0M
2021-05-28 6.23 6.46 6.23 6.45 0.0M
2021-05-27 6.22 6.37 6.08 6.20 0.0M
2021-05-26 6.40 6.40 6.18 6.21 0.0M
2021-05-25 6.49 6.52 6.10 6.30 0.0M
2021-05-24 6.39 6.50 6.31 6.37 0.0M
2021-05-21 6.56 6.58 6.11 6.26 0.0M
2021-05-20 6.50 6.87 6.30 6.54 0.1M
2021-05-19 6.57 6.57 6.06 6.41 0.1M
2021-05-18 6.50 6.95 6.48 6.59 0.1M
2021-05-17 6.78 6.93 6.31 6.43 0.1M
2021-05-14 6.77 7.10 6.35 6.91 0.1M
2021-05-13 6.90 7.28 6.70 6.70 0.1M
2021-05-12 7.85 7.85 6.85 6.97 0.1M
2021-05-11 7.76 8.00 7.30 7.84 0.0M
2021-05-10 8.33 8.33 7.85 7.98 0.0M
2021-05-07 8.18 8.42 8.15 8.38 0.0M
2021-05-06 8.19 8.24 7.88 8.11 0.0M
2021-05-05 8.36 8.49 8.03 8.33 0.0M
2021-05-04 8.37 8.69 7.91 8.37 0.0M
2021-05-03 8.44 8.51 8.25 8.50 0.0M
2021-04-30 8.53 8.68 8.45 8.45 0.0M
2021-04-29 8.95 8.95 8.36 8.64 0.0M
2021-04-28 8.96 8.96 8.67 8.78 0.0M
2021-04-27 8.38 8.96 8.38 8.90 0.1M
2021-04-26 8.60 8.60 8.20 8.31 0.0M
2021-04-23 8.48 8.60 8.21 8.60 0.0M
2021-04-22 8.46 8.66 8.36 8.48 0.0M
2021-04-21 8.15 8.45 8.11 8.20 0.0M
2021-04-20 8.50 8.55 8.03 8.14 0.0M
2021-04-19 8.73 8.74 8.25 8.49 0.1M
2021-04-16 8.50 8.92 8.46 8.80 0.0M
2021-04-15 8.51 8.65 8.43 8.56 0.0M
2021-04-14 8.77 8.77 8.46 8.46 0.1M
2021-04-13 8.75 8.94 8.55 8.80 0.0M
2021-04-12 9.70 9.80 8.68 8.75 0.1M
2021-04-09 9.37 9.65 9.26 9.56 0.0M
2021-04-08 9.77 9.97 8.96 9.37 0.0M
2021-04-07 9.20 9.44 9.04 9.15 0.0M
2021-04-06 8.92 9.50 8.92 9.04 0.0M
2021-04-05 9.80 9.86 8.91 8.93 0.1M
2021-04-01 9.56 9.74 9.41 9.73 0.0M
2021-03-31 9.24 9.75 9.24 9.37 0.1M
2021-03-30 8.85 9.49 8.85 9.22 0.2M
2021-03-29 8.46 8.94 8.46 8.84 0.0M
2021-03-26 8.68 8.82 8.30 8.46 0.0M
2021-03-25 8.13 8.67 8.13 8.66 0.0M
2021-03-24 8.63 8.68 8.02 8.05 0.0M
2021-03-23 8.89 8.89 8.43 8.57 0.0M
2021-03-22 9.16 9.16 8.89 8.97 0.0M
2021-03-19 8.77 9.15 8.66 9.00 0.1M
2021-03-18 8.80 8.80 8.45 8.50 0.0M
2021-03-17 8.40 9.13 8.20 8.90 0.1M
2021-03-16 8.39 8.72 7.96 8.08 0.2M
2021-03-15 8.26 8.50 8.15 8.43 0.0M
2021-03-12 8.43 8.45 8.22 8.45 0.0M
2021-03-11 8.11 8.66 8.10 8.48 0.1M
2021-03-10 7.92 8.47 7.76 8.25 0.1M
2021-03-09 7.96 7.99 7.50 7.78 0.1M
2021-03-08 7.60 7.75 7.36 7.40 0.1M
2021-03-05 7.70 7.88 7.12 7.63 0.1M
2021-03-04 8.08 8.08 7.23 7.55 0.1M
2021-03-03 8.45 8.45 7.85 7.99 0.0M
2021-03-02 8.44 8.47 8.02 8.11 0.0M
2021-03-01 8.30 8.52 8.15 8.41 0.1M
2021-02-26 8.05 8.36 7.68 7.87 0.1M
2021-02-25 8.25 8.51 8.00 8.05 0.1M
2021-02-24 8.59 8.87 8.25 8.34 0.1M
2021-02-23 8.80 9.30 7.80 8.54 0.3M
2021-02-22 9.07 9.25 8.43 8.80 0.1M
2021-02-19 9.46 9.69 9.15 9.30 0.1M
2021-02-18 9.98 9.98 9.22 9.25 0.1M
2021-02-17 9.90 10.17 9.66 9.88 0.1M
2021-02-16 9.50 10.01 9.21 9.78 0.2M
2021-02-12 8.45 9.53 8.31 9.17 0.3M
2021-02-11 8.33 8.55 8.25 8.40 0.0M
2021-02-10 8.25 8.35 8.02 8.33 0.0M
2021-02-09 8.23 8.38 8.20 8.26 0.0M
2021-02-08 8.56 8.56 8.21 8.34 0.1M
2021-02-05 8.49 8.58 8.24 8.50 0.1M
2021-02-04 8.08 8.37 8.01 8.36 0.0M
2021-02-03 8.18 8.27 7.95 8.14 0.0M
2021-02-02 8.00 8.30 8.00 8.16 0.0M
2021-02-01 7.90 8.25 7.85 7.99 0.1M
2021-01-29 7.80 8.32 7.69 7.82 0.1M
2021-01-28 7.96 8.05 7.57 7.86 0.1M
2021-01-27 8.60 8.60 7.82 8.10 0.1M
2021-01-26 8.83 8.84 8.57 8.62 0.0M
2021-01-25 9.11 9.11 8.44 8.84 0.1M
2021-01-22 9.16 9.16 8.94 9.09 0.0M
2021-01-21 9.08 9.18 8.80 9.10 0.0M
2021-01-20 9.11 9.20 8.94 9.00 0.1M
2021-01-19 8.90 9.17 8.65 9.09 0.1M
2021-01-15 9.02 9.02 8.55 8.72 0.0M
2021-01-14 9.02 9.27 8.80 9.02 0.1M
2021-01-13 9.28 9.50 8.75 8.92 0.1M
2021-01-12 8.77 9.25 8.75 9.22 0.1M
2021-01-11 8.46 8.77 8.42 8.68 0.1M
2021-01-08 8.77 8.77 8.08 8.36 0.1M
2021-01-07 8.31 8.80 8.30 8.50 0.1M
2021-01-06 8.10 8.77 8.06 8.14 0.2M
2021-01-05 7.00 8.09 7.00 8.03 0.1M
2021-01-04 6.69 7.01 6.69 6.96 0.1M