ネプチューン・ウェルネス・ソリューションズ (NEPTF)

NEPTF
🏛️ アメリカ →
0.03
最終更新: 2025-08-28
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
2021-12-31 507.92 574.00 507.92 574.00 0.0M
2021-12-30 512.26 531.72 506.80 516.46 0.0M
2021-12-29 527.80 546.00 490.00 509.04 0.0M
2021-12-28 537.46 546.00 500.08 522.34 0.0M
2021-12-27 588.00 595.00 539.00 550.06 0.0M
2021-12-23 559.86 596.40 546.00 595.00 0.0M
2021-12-22 518.00 562.80 518.00 560.00 0.0M
2021-12-21 518.00 532.00 499.94 518.00 0.0M
2021-12-20 512.12 522.20 497.84 518.00 0.0M
2021-12-17 546.00 546.00 509.74 524.30 0.0M
2021-12-16 532.00 546.00 525.00 532.42 0.0M
2021-12-15 560.00 560.14 505.40 530.74 0.0M
2021-12-14 555.38 587.02 555.38 560.00 0.0M
2021-12-13 616.00 628.46 561.40 572.60 0.0M
2021-12-10 604.94 630.00 596.40 601.86 0.0M
2021-12-09 644.00 657.86 603.40 618.66 0.0M
2021-12-08 602.00 642.32 602.00 626.78 0.0M
2021-12-07 602.00 616.00 595.00 616.00 0.0M
2021-12-06 600.32 602.00 567.00 595.00 0.0M
2021-12-03 623.00 637.00 564.62 574.00 0.0M
2021-12-02 616.84 643.44 599.20 623.00 0.0M
2021-12-01 686.14 705.04 597.10 624.40 0.0M
2021-11-30 714.00 719.60 674.80 693.28 0.0M
2021-11-29 700.00 728.00 692.30 726.60 0.0M
2021-11-26 698.04 705.60 686.00 700.00 0.0M
2021-11-24 695.10 735.00 679.28 728.14 0.0M
2021-11-23 722.40 742.00 689.50 716.66 0.0M
2021-11-22 770.14 784.00 728.00 728.14 0.0M
2021-11-19 850.92 864.92 742.14 756.00 0.0M
2021-11-18 753.76 894.18 746.20 864.92 0.0M
2021-11-17 686.00 768.60 686.00 763.14 0.0M
2021-11-16 686.00 705.18 678.16 699.86 0.0M
2021-11-15 703.50 709.66 659.54 674.80 0.0M
2021-11-12 753.20 792.26 685.97 690.34 0.0M
2021-11-11 709.38 733.60 698.32 700.14 0.0M
2021-11-10 747.60 747.60 708.40 710.36 0.0M
2021-11-09 728.28 754.74 716.52 754.46 0.0M
2021-11-08 728.00 763.00 721.42 746.90 0.0M
2021-11-05 717.08 726.60 716.66 721.70 0.0M
2021-11-04 721.00 731.64 716.10 719.88 0.0M
2021-11-03 715.40 739.20 715.40 728.56 0.0M
2021-11-02 730.38 750.40 708.40 750.40 0.0M
2021-11-01 721.00 742.00 714.00 726.46 0.0M
2021-10-29 728.00 734.72 708.96 713.16 0.0M
2021-10-28 728.84 739.20 700.00 736.82 0.0M
2021-10-27 769.16 769.72 721.84 728.84 0.0M
2021-10-26 868.00 882.00 756.00 760.20 0.0M
2021-10-25 715.40 827.40 715.40 826.00 0.0M
2021-10-22 756.56 763.56 714.00 724.92 0.0M
2021-10-21 738.36 768.60 738.36 753.20 0.0M
2021-10-20 742.14 772.80 742.14 745.64 0.0M
2021-10-19 749.42 756.00 707.00 735.00 0.0M
2021-10-18 770.00 776.30 731.08 738.08 0.0M
2021-10-15 770.00 782.60 758.38 766.78 0.0M
2021-10-14 779.80 784.00 767.20 767.62 0.0M
2021-10-13 772.66 797.86 762.16 775.32 0.0M
2021-10-12 785.40 812.00 778.40 784.84 0.0M
2021-10-11 805.56 821.80 788.20 810.60 0.0M
2021-10-08 833.00 853.86 803.04 803.60 0.0M
2021-10-07 798.28 860.44 798.00 812.00 0.0M
2021-10-06 813.40 813.40 798.00 799.26 0.0M
2021-10-05 819.00 837.76 809.34 815.08 0.0M
2021-10-04 798.00 832.16 798.00 812.00 0.0M
2021-10-01 840.00 851.62 819.14 830.06 0.0M
2021-09-30 840.00 853.86 814.80 846.44 0.0M
2021-09-29 868.98 881.72 840.00 840.28 0.0M
2021-09-28 924.00 933.80 855.54 868.98 0.0M
2021-09-27 862.96 937.72 854.00 930.30 0.0M
2021-09-24 815.78 867.30 815.78 851.20 0.0M
2021-09-23 826.00 832.72 805.28 824.46 0.0M
2021-09-22 800.94 826.00 795.20 800.80 0.0M
2021-09-21 799.40 812.00 795.20 809.62 0.0M
2021-09-20 837.48 851.62 792.40 799.40 0.0M
2021-09-17 770.00 910.00 770.00 910.00 0.0M
2021-09-16 822.22 825.16 780.50 784.00 0.0M
2021-09-15 826.00 826.00 786.80 823.06 0.0M
2021-09-14 868.00 917.70 791.14 821.52 0.0M
2021-09-13 906.50 910.00 862.54 867.02 0.0M
2021-09-10 870.38 925.12 854.00 925.12 0.0M
2021-09-09 910.00 910.00 856.94 868.28 0.0M
2021-09-08 924.00 924.14 855.40 863.80 0.0M
2021-09-07 1,022.00 1,037.40 895.30 905.24 0.0M
2021-09-03 938.00 938.00 882.00 892.78 0.0M
2021-09-02 930.16 944.86 909.86 919.80 0.0M
2021-09-01 910.00 946.26 856.94 905.94 0.0M
2021-08-31 938.00 938.00 896.00 912.94 0.0M
2021-08-30 985.46 995.54 918.26 922.88 0.0M
2021-08-27 1,022.00 1,023.26 982.94 998.90 0.0M
2021-08-26 994.00 1,026.76 987.42 1,016.96 0.0M
2021-08-25 980.00 1,005.90 952.28 1,001.70 0.0M
2021-08-24 948.92 967.26 930.02 959.70 0.0M
2021-08-23 861.84 938.00 855.96 924.28 0.0M
2021-08-20 812.14 853.72 812.14 842.10 0.0M
2021-08-19 792.54 840.00 792.54 821.66 0.0M
2021-08-18 798.00 848.96 771.82 798.00 0.0M
2021-08-17 840.00 861.00 797.16 808.50 0.0M
2021-08-16 881.30 896.00 834.40 844.48 0.0M
2021-08-13 980.00 980.00 880.88 891.10 0.0M
2021-08-12 1,110.62 1,120.00 966.84 967.82 0.0M
2021-08-11 1,134.00 1,161.86 1,113.84 1,114.12 0.0M
2021-08-10 1,118.32 1,148.00 1,118.32 1,142.96 0.0M
2021-08-09 1,121.54 1,180.90 1,120.00 1,131.90 0.0M
2021-08-06 1,119.86 1,140.72 1,106.00 1,135.54 0.0M
2021-08-05 1,092.00 1,119.86 1,078.00 1,110.62 0.0M
2021-08-04 1,148.00 1,148.00 1,079.68 1,081.08 0.0M
2021-08-03 1,099.00 1,118.04 1,079.68 1,106.00 0.0M
2021-08-02 1,121.54 1,197.00 1,092.84 1,096.48 0.0M
2021-07-30 1,122.66 1,134.00 1,106.70 1,128.68 0.0M
2021-07-29 1,101.80 1,148.00 1,099.00 1,121.12 0.0M
2021-07-28 1,078.00 1,105.86 1,064.14 1,097.88 0.0M
2021-07-27 1,119.02 1,131.20 1,057.28 1,059.10 0.0M
2021-07-26 1,120.00 1,161.86 1,102.50 1,127.56 0.0M
2021-07-23 1,134.00 1,140.44 1,093.40 1,103.06 0.0M
2021-07-22 1,190.00 1,190.00 1,122.80 1,136.80 0.0M
2021-07-21 1,148.00 1,212.26 1,092.84 1,164.10 0.0M
2021-07-20 1,064.00 1,142.54 1,050.00 1,131.76 0.0M
2021-07-19 1,120.00 1,146.60 1,023.96 1,036.00 0.0M
2021-07-16 1,210.72 1,264.20 1,162.14 1,173.06 0.0M
2021-07-15 1,526.00 1,547.00 1,484.00 1,498.00 0.0M
2021-07-14 1,638.00 1,652.00 1,512.00 1,526.00 0.0M
2021-07-13 1,596.00 1,638.00 1,582.00 1,624.00 0.0M
2021-07-12 1,568.00 1,638.00 1,540.00 1,610.00 0.0M
2021-07-09 1,526.00 1,638.00 1,484.00 1,610.00 0.0M
2021-07-08 1,470.00 1,526.00 1,456.00 1,526.00 0.0M
2021-07-07 1,554.00 1,554.00 1,456.00 1,484.00 0.0M
2021-07-06 1,569.12 1,596.00 1,521.52 1,540.00 0.0M
2021-07-02 1,610.00 1,614.06 1,568.00 1,582.00 0.0M
2021-07-01 1,652.00 1,652.00 1,582.00 1,582.00 0.0M
2021-06-30 1,610.00 1,659.00 1,582.00 1,638.00 0.0M
2021-06-29 1,666.00 1,679.86 1,582.00 1,624.00 0.0M
2021-06-28 1,694.00 1,694.00 1,638.00 1,652.00 0.0M
2021-06-25 1,694.00 1,723.40 1,666.00 1,666.00 0.0M
2021-06-24 1,680.00 1,750.00 1,666.00 1,708.00 0.0M
2021-06-23 1,750.00 1,778.00 1,673.00 1,680.00 0.0M
2021-06-22 1,680.00 1,757.00 1,638.00 1,750.00 0.0M
2021-06-21 1,722.00 1,736.00 1,652.00 1,680.00 0.0M
2021-06-18 1,792.00 1,834.00 1,722.00 1,736.00 0.0M
2021-06-17 1,862.00 1,876.00 1,792.00 1,820.00 0.0M
2021-06-16 1,862.00 1,960.00 1,834.00 1,848.00 0.0M
2021-06-15 1,960.00 1,960.00 1,848.00 1,862.00 0.0M
2021-06-14 2,002.00 2,030.00 1,946.00 1,974.00 0.0M
2021-06-11 2,030.00 2,030.00 1,953.00 2,030.00 0.0M
2021-06-10 2,002.00 2,044.00 1,904.00 2,044.00 0.0M
2021-06-09 2,058.00 2,086.00 1,960.00 2,002.00 0.0M
2021-06-08 1,974.00 1,978.20 1,883.00 1,946.00 0.0M
2021-06-07 1,910.72 1,960.00 1,890.00 1,960.00 0.0M
2021-06-04 1,862.00 1,918.00 1,806.00 1,918.00 0.0M
2021-06-03 1,890.00 1,932.00 1,820.00 1,862.00 0.0M
2021-06-02 1,848.00 1,946.00 1,820.00 1,946.00 0.0M
2021-06-01 1,806.00 1,876.00 1,778.00 1,848.00 0.0M
2021-05-28 1,820.00 1,890.00 1,729.00 1,778.00 0.0M
2021-05-27 1,778.00 1,862.00 1,736.00 1,834.00 0.0M
2021-05-26 1,750.00 1,778.00 1,722.00 1,764.00 0.0M
2021-05-25 1,736.00 1,792.00 1,708.00 1,778.00 0.0M
2021-05-24 1,792.00 1,820.00 1,694.00 1,736.00 0.0M
2021-05-21 1,750.00 1,820.00 1,750.00 1,820.00 0.0M
2021-05-20 1,750.00 1,778.00 1,715.28 1,750.00 0.0M
2021-05-19 1,680.00 1,750.00 1,638.00 1,750.00 0.0M
2021-05-18 1,750.00 1,790.60 1,694.00 1,708.00 0.0M
2021-05-17 1,694.00 1,736.00 1,638.00 1,722.00 0.0M
2021-05-14 1,512.00 1,666.00 1,512.00 1,666.00 0.0M
2021-05-13 1,638.00 1,666.00 1,484.00 1,512.00 0.0M
2021-05-12 1,708.00 1,736.00 1,610.00 1,624.00 0.0M
2021-05-11 1,736.00 1,792.00 1,680.00 1,764.00 0.0M
2021-05-10 1,806.00 1,834.00 1,764.00 1,792.00 0.0M
2021-05-07 1,834.00 1,897.00 1,806.00 1,834.00 0.0M
2021-05-06 1,890.00 1,890.00 1,764.00 1,862.00 0.0M
2021-05-05 1,862.00 1,904.00 1,834.00 1,904.00 0.0M
2021-05-04 1,806.00 1,904.14 1,750.00 1,876.00 0.0M
2021-05-03 1,862.00 1,890.00 1,764.00 1,862.00 0.0M
2021-04-30 1,904.00 1,918.00 1,834.00 1,848.00 0.0M
2021-04-29 1,988.00 2,016.00 1,806.00 1,890.00 0.0M
2021-04-28 1,904.00 2,212.00 1,890.00 1,988.00 0.0M
2021-04-27 1,918.00 1,918.00 1,848.00 1,876.00 0.0M
2021-04-26 1,806.00 1,946.00 1,792.00 1,862.00 0.0M
2021-04-23 1,764.00 1,820.00 1,736.00 1,778.00 0.0M
2021-04-22 1,750.00 1,848.14 1,736.00 1,792.00 0.0M
2021-04-21 1,652.00 1,792.00 1,624.00 1,778.00 0.0M
2021-04-20 1,750.00 1,764.00 1,638.00 1,652.00 0.0M
2021-04-19 1,652.00 1,778.00 1,610.00 1,778.00 0.0M
2021-04-16 1,680.00 1,708.00 1,610.00 1,680.00 0.0M
2021-04-15 1,750.00 1,778.00 1,680.00 1,722.00 0.0M
2021-04-14 1,792.00 1,820.00 1,750.00 1,750.00 0.0M
2021-04-13 1,820.00 1,848.00 1,736.00 1,820.00 0.0M
2021-04-12 1,974.00 1,974.00 1,806.00 1,848.00 0.0M
2021-04-09 1,862.00 2,002.00 1,834.00 2,002.00 0.0M
2021-04-08 1,848.00 1,932.00 1,778.00 1,890.00 0.0M
2021-04-07 1,918.00 1,932.00 1,820.00 1,834.00 0.0M
2021-04-06 1,946.00 1,974.00 1,890.00 1,904.00 0.0M
2021-04-05 1,932.00 2,002.00 1,848.00 1,974.00 0.0M
2021-04-01 1,848.00 1,925.00 1,848.00 1,904.00 0.0M
2021-03-31 1,862.00 1,890.00 1,806.00 1,834.00 0.0M
2021-03-30 1,792.00 1,890.00 1,680.00 1,876.00 0.0M
2021-03-29 1,890.00 1,925.00 1,792.00 1,806.00 0.0M
2021-03-26 2,044.00 2,058.00 1,834.00 1,904.00 0.0M
2021-03-25 1,960.00 2,100.00 1,946.00 2,058.00 0.0M
2021-03-24 2,128.00 2,170.00 1,974.00 2,016.00 0.0M
2021-03-23 2,212.00 2,240.00 2,072.00 2,128.00 0.0M
2021-03-22 2,268.00 2,282.00 2,142.00 2,156.00 0.0M
2021-03-19 2,198.00 2,324.00 2,156.00 2,268.00 0.0M
2021-03-18 2,282.00 2,338.00 2,170.00 2,184.00 0.0M
2021-03-17 2,184.00 2,338.00 2,128.00 2,338.00 0.0M
2021-03-16 2,394.00 2,408.00 2,240.00 2,296.00 0.0M
2021-03-15 2,366.00 2,478.00 2,324.00 2,380.00 0.0M
2021-03-12 2,170.00 2,380.00 2,156.00 2,380.00 0.0M
2021-03-11 2,226.00 2,268.00 2,128.00 2,254.00 0.0M
2021-03-10 2,240.00 2,254.00 2,072.00 2,170.00 0.0M
2021-03-09 2,002.00 2,198.00 1,960.00 2,142.00 0.0M
2021-03-08 1,960.00 2,044.00 1,876.00 1,946.00 0.0M
2021-03-05 1,918.00 2,058.00 1,764.00 1,974.00 0.0M
2021-03-04 2,086.00 2,128.00 1,890.00 1,960.00 0.0M
2021-03-03 2,282.00 2,282.00 2,100.00 2,114.00 0.0M
2021-03-02 2,254.00 2,408.00 2,226.00 2,240.00 0.0M
2021-03-01 2,282.00 2,296.00 2,156.00 2,226.00 0.0M
2021-02-26 2,184.00 2,240.00 2,072.00 2,212.00 0.0M
2021-02-25 2,366.00 2,380.00 2,156.00 2,184.00 0.0M
2021-02-24 2,324.00 2,520.00 2,268.00 2,408.00 0.0M
2021-02-23 2,310.00 2,380.00 1,933.12 2,352.00 0.0M
2021-02-22 2,716.00 2,758.00 2,436.00 2,436.00 0.0M
2021-02-19 2,422.00 2,786.00 2,310.00 2,744.00 0.0M
2021-02-18 2,492.00 2,562.00 2,324.00 2,352.00 0.0M
2021-02-17 2,730.00 2,758.00 2,352.00 2,422.00 0.0M
2021-02-16 2,968.00 3,052.00 2,632.00 2,716.00 0.0M
2021-02-12 3,710.00 4,060.00 3,612.00 3,920.00 0.0M
2021-02-11 4,396.00 4,508.00 3,710.00 3,976.00 0.0M
2021-02-10 5,040.00 5,040.00 4,032.00 4,410.00 0.0M
2021-02-09 3,304.00 3,694.74 3,234.28 3,654.00 0.0M
2021-02-08 3,276.00 3,290.00 3,094.00 3,248.00 0.0M
2021-02-05 3,066.00 3,304.00 2,996.00 3,108.00 0.0M
2021-02-04 2,828.00 3,052.00 2,744.00 2,996.00 0.0M
2021-02-03 2,898.00 3,010.00 2,751.00 2,800.00 0.0M
2021-02-02 2,632.00 2,828.00 2,555.00 2,800.00 0.0M
2021-02-01 2,520.00 2,660.00 2,394.00 2,562.00 0.0M
2021-01-29 2,660.00 2,688.00 2,415.00 2,492.00 0.0M
2021-01-28 2,590.00 2,688.00 2,548.00 2,632.00 0.0M
2021-01-27 2,562.00 2,700.74 2,464.00 2,534.00 0.0M
2021-01-26 2,618.00 2,716.84 2,590.00 2,604.00 0.0M
2021-01-25 2,786.00 2,800.00 2,492.00 2,590.00 0.0M
2021-01-22 2,800.00 2,828.00 2,702.00 2,758.00 0.0M
2021-01-21 2,772.00 2,877.00 2,688.00 2,842.00 0.0M
2021-01-20 2,814.00 2,859.92 2,688.00 2,828.00 0.0M
2021-01-19 2,926.00 2,926.00 2,744.00 2,814.00 0.0M
2021-01-15 2,800.00 2,982.00 2,716.00 2,828.00 0.0M
2021-01-14 2,618.00 2,800.00 2,590.00 2,702.00 0.0M
2021-01-13 2,632.00 2,674.00 2,534.00 2,590.00 0.0M
2021-01-12 2,646.00 2,842.00 2,562.00 2,660.00 0.0M
2021-01-11 2,548.00 2,730.00 2,506.00 2,590.00 0.0M
2021-01-08 2,688.00 2,701.72 2,520.00 2,576.00 0.0M
2021-01-07 2,520.00 2,716.00 2,520.00 2,688.00 0.0M
2021-01-06 2,562.00 2,716.00 2,422.00 2,450.00 0.0M
2021-01-05 2,310.00 2,520.00 2,261.00 2,436.00 0.0M
2021-01-04 2,198.00 2,303.00 2,170.00 2,282.00 0.0M