ネットギア (NTGR)

NTGR
🏛️ アメリカ →
33.09
最終更新: 2025-10-03
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
2022-12-30 17.67 18.22 17.66 18.11 0.1M
2022-12-29 17.71 18.03 17.65 17.86 0.1M
2022-12-28 17.68 18.00 17.52 17.54 0.1M
2022-12-27 18.00 18.00 17.68 17.77 0.1M
2022-12-23 18.03 18.09 17.76 18.03 0.1M
2022-12-22 18.32 18.32 17.60 17.99 0.1M
2022-12-21 18.86 18.86 18.38 18.46 0.2M
2022-12-20 18.43 18.70 18.19 18.60 0.1M
2022-12-19 18.95 18.97 18.41 18.51 0.1M
2022-12-16 18.97 19.12 18.70 18.80 0.4M
2022-12-15 19.88 19.99 19.16 19.17 0.1M
2022-12-14 20.71 20.88 20.13 20.29 0.1M
2022-12-13 21.75 21.79 20.59 20.67 0.3M
2022-12-12 20.63 20.87 20.34 20.82 0.1M
2022-12-09 21.15 21.25 20.65 20.66 0.1M
2022-12-08 20.69 21.29 20.54 21.14 0.1M
2022-12-07 20.55 20.81 20.26 20.59 0.1M
2022-12-06 21.28 21.55 20.54 20.66 0.2M
2022-12-05 21.12 21.26 20.60 21.22 0.1M
2022-12-02 20.14 21.37 20.14 21.25 0.2M
2022-12-01 19.77 20.86 19.28 20.17 0.3M
2022-11-30 19.19 19.79 18.93 19.73 0.3M
2022-11-29 19.02 19.49 18.86 19.35 0.2M
2022-11-28 19.14 19.37 19.00 19.05 0.1M
2022-11-25 19.14 19.35 19.04 19.32 0.1M
2022-11-23 19.17 19.39 19.06 19.24 0.1M
2022-11-22 19.42 19.42 18.95 19.12 0.1M
2022-11-21 19.12 19.39 19.06 19.36 0.1M
2022-11-18 19.00 19.43 19.00 19.22 0.1M
2022-11-17 18.83 18.83 18.48 18.59 0.1M
2022-11-16 19.02 19.05 18.57 18.62 0.1M
2022-11-15 19.38 19.48 18.92 19.10 0.1M
2022-11-14 19.10 19.36 18.81 18.97 0.1M
2022-11-11 19.22 19.57 19.22 19.35 0.1M
2022-11-10 19.03 19.41 18.86 19.36 0.1M
2022-11-09 18.72 18.72 18.08 18.16 0.1M
2022-11-08 19.11 19.43 18.69 18.84 0.1M
2022-11-07 19.22 19.46 18.89 19.09 0.1M
2022-11-04 18.81 19.16 18.44 19.14 0.1M
2022-11-03 19.12 19.12 18.55 18.57 0.1M
2022-11-02 19.41 19.88 19.14 19.28 0.1M
2022-11-01 19.84 19.84 19.25 19.46 0.2M
2022-10-31 19.65 19.92 19.34 19.65 0.3M
2022-10-28 19.48 19.99 19.34 19.85 0.2M
2022-10-27 21.12 21.12 18.76 19.60 0.4M
2022-10-26 21.50 21.75 21.43 21.46 0.1M
2022-10-25 21.00 21.83 21.00 21.77 0.3M
2022-10-24 20.91 21.04 20.51 20.90 0.1M
2022-10-21 20.64 20.97 20.46 20.75 0.2M
2022-10-20 20.27 20.74 20.03 20.45 0.2M
2022-10-19 20.35 20.46 20.04 20.36 0.1M
2022-10-18 20.80 21.06 20.33 20.59 0.1M
2022-10-17 20.46 20.70 20.30 20.58 0.1M
2022-10-14 20.60 20.60 19.82 19.91 0.1M
2022-10-13 19.72 20.64 19.56 20.54 0.1M
2022-10-12 19.92 20.15 19.67 20.05 0.1M
2022-10-11 19.90 21.07 19.20 20.04 0.2M
2022-10-10 20.65 20.66 19.79 19.90 0.1M
2022-10-07 21.61 21.77 20.71 20.76 0.1M
2022-10-06 21.49 21.95 21.49 21.77 0.1M
2022-10-05 20.95 21.72 20.91 21.61 0.1M
2022-10-04 20.45 21.21 20.44 21.17 0.1M
2022-10-03 20.10 20.22 19.92 20.10 0.2M
2022-09-30 20.48 20.83 20.02 20.04 0.2M
2022-09-29 21.39 21.50 20.27 20.47 0.2M
2022-09-28 21.44 21.90 21.30 21.61 0.4M
2022-09-27 21.69 22.01 21.29 21.40 0.2M
2022-09-26 21.72 22.12 21.57 21.63 0.1M
2022-09-23 22.01 22.23 21.57 21.81 0.1M
2022-09-22 21.85 22.38 21.63 22.28 0.2M
2022-09-21 22.27 22.57 21.90 21.94 0.1M
2022-09-20 22.06 22.21 21.88 22.15 0.1M
2022-09-19 22.05 22.49 22.05 22.32 0.1M
2022-09-16 22.20 22.29 21.91 22.21 0.3M
2022-09-15 22.35 22.65 22.18 22.36 0.1M
2022-09-14 22.66 22.74 22.41 22.54 0.1M
2022-09-13 22.89 23.00 22.55 22.66 0.2M
2022-09-12 22.94 23.59 22.94 23.37 0.2M
2022-09-09 22.59 22.83 22.46 22.75 0.1M
2022-09-08 22.46 22.46 22.08 22.36 0.2M
2022-09-07 22.44 22.76 22.39 22.61 0.1M
2022-09-06 23.19 23.19 22.48 22.59 0.2M
2022-09-02 23.55 23.55 22.76 23.05 0.1M
2022-09-01 23.31 23.31 22.90 23.14 0.2M
2022-08-31 23.66 23.83 23.12 23.59 0.3M
2022-08-30 23.74 23.89 23.44 23.66 0.1M
2022-08-29 23.68 24.14 23.62 23.77 0.1M
2022-08-26 24.86 25.16 23.81 23.88 0.1M
2022-08-25 24.46 24.83 24.27 24.76 0.1M
2022-08-24 24.13 24.30 23.77 24.20 0.1M
2022-08-23 24.34 24.55 23.92 23.93 0.1M
2022-08-22 24.83 25.22 24.31 24.34 0.2M
2022-08-19 25.63 25.87 25.22 25.25 0.2M
2022-08-18 25.45 25.98 25.30 25.94 0.1M
2022-08-17 25.47 25.59 25.12 25.41 0.2M
2022-08-16 25.44 26.14 25.13 25.84 0.2M
2022-08-15 25.22 25.76 25.21 25.68 0.1M
2022-08-12 24.98 25.54 24.66 25.52 0.2M
2022-08-11 25.20 25.31 24.71 24.93 0.2M
2022-08-10 25.22 25.58 24.82 25.15 0.2M
2022-08-09 25.12 25.35 24.70 24.86 0.2M
2022-08-08 25.90 26.06 25.28 25.29 0.2M
2022-08-05 25.96 26.50 25.80 25.90 0.2M
2022-08-04 26.67 26.67 25.51 26.28 0.3M
2022-08-03 25.43 26.79 25.34 26.74 0.2M
2022-08-02 25.70 25.77 25.34 25.43 0.3M
2022-08-01 25.72 26.44 25.36 25.85 0.3M
2022-07-29 24.96 26.41 24.54 25.78 0.6M
2022-07-28 23.26 24.99 22.98 24.87 0.9M
2022-07-27 19.78 20.35 19.76 20.29 0.2M
2022-07-26 19.61 19.83 19.41 19.74 0.1M
2022-07-25 20.04 20.04 19.59 19.74 0.1M
2022-07-22 20.17 20.18 19.55 19.85 0.1M
2022-07-21 19.79 20.24 19.60 20.22 0.1M
2022-07-20 19.54 19.97 19.17 19.94 0.4M
2022-07-19 18.94 19.67 18.76 19.50 0.4M
2022-07-18 19.17 19.37 18.64 18.68 0.2M
2022-07-15 18.84 19.64 18.41 19.07 0.6M
2022-07-14 18.58 18.71 18.29 18.48 0.2M
2022-07-13 18.55 18.91 18.34 18.72 0.1M
2022-07-12 18.63 19.19 18.49 18.84 0.2M
2022-07-11 19.53 19.60 18.37 18.53 0.2M
2022-07-08 19.62 20.25 19.48 19.71 0.3M
2022-07-07 18.91 19.82 18.80 19.77 0.3M
2022-07-06 18.68 18.88 18.10 18.79 0.3M
2022-07-05 18.62 18.72 17.93 18.72 0.2M
2022-07-01 18.35 18.87 18.29 18.77 0.2M
2022-06-30 18.62 18.92 18.26 18.52 0.2M
2022-06-29 18.89 19.07 18.43 18.75 0.1M
2022-06-28 19.23 19.40 18.72 18.78 0.2M
2022-06-27 19.44 19.66 19.23 19.30 0.2M
2022-06-24 18.81 19.50 18.63 19.44 0.4M
2022-06-23 18.35 18.65 18.26 18.64 0.2M
2022-06-22 18.20 18.85 18.18 18.34 0.2M
2022-06-21 18.15 18.51 17.92 18.31 0.2M
2022-06-17 17.76 18.15 17.76 17.93 0.4M
2022-06-16 18.04 18.31 17.47 17.70 0.2M
2022-06-15 17.72 18.52 17.72 18.28 0.2M
2022-06-14 17.80 17.88 17.40 17.64 0.1M
2022-06-13 18.15 18.37 17.48 17.57 0.2M
2022-06-10 19.14 19.26 18.61 18.62 0.1M
2022-06-09 19.63 19.94 19.38 19.41 0.1M
2022-06-08 19.71 19.96 19.51 19.65 0.1M
2022-06-07 19.41 19.80 18.93 19.76 0.1M
2022-06-06 19.39 19.58 19.24 19.48 0.2M
2022-06-03 19.44 19.72 19.05 19.33 0.2M
2022-06-02 19.05 19.72 18.89 19.64 0.2M
2022-06-01 19.10 19.83 19.02 19.11 0.2M
2022-05-31 19.26 19.43 18.92 19.05 0.3M
2022-05-27 19.23 19.40 19.03 19.39 0.2M
2022-05-26 18.67 19.16 18.67 19.04 0.2M
2022-05-25 18.89 19.20 18.52 18.70 0.2M
2022-05-24 18.65 19.13 18.29 18.99 0.3M
2022-05-23 18.87 19.24 18.67 18.76 0.2M
2022-05-20 19.44 19.98 18.28 18.73 0.2M
2022-05-19 19.12 19.29 18.67 19.20 0.3M
2022-05-18 20.10 20.16 19.29 19.40 0.3M
2022-05-17 20.16 20.59 20.12 20.19 0.2M
2022-05-16 19.83 20.15 19.54 19.98 0.2M
2022-05-13 20.01 20.16 19.68 19.89 0.2M
2022-05-12 19.73 20.04 19.17 19.64 0.2M
2022-05-11 20.00 20.19 19.50 19.62 0.2M
2022-05-10 20.30 20.52 19.54 19.95 0.4M
2022-05-09 19.78 20.19 19.71 20.16 0.2M
2022-05-06 20.06 20.25 19.63 20.10 0.2M
2022-05-05 21.64 21.66 20.01 20.20 0.3M
2022-05-04 22.06 22.24 21.45 21.89 0.3M
2022-05-03 21.73 22.41 21.57 22.09 0.4M
2022-05-02 21.72 22.29 21.47 21.89 0.4M
2022-04-29 21.92 22.44 21.47 21.70 0.4M
2022-04-28 21.38 22.14 19.41 22.12 0.4M
2022-04-27 22.01 22.20 21.44 21.57 0.3M
2022-04-26 22.05 22.57 21.87 22.13 0.3M
2022-04-25 21.78 22.36 21.45 22.10 0.3M
2022-04-22 22.24 22.32 21.67 21.71 0.3M
2022-04-21 22.79 22.82 22.07 22.38 0.4M
2022-04-20 22.56 23.32 22.50 22.77 0.3M
2022-04-19 20.57 22.79 20.55 22.37 0.6M
2022-04-18 22.46 23.53 22.37 23.14 0.3M
2022-04-14 23.06 23.12 22.51 22.55 0.1M
2022-04-13 23.05 23.34 22.91 23.07 0.1M
2022-04-12 23.10 23.45 22.94 23.01 0.1M
2022-04-11 22.80 23.12 22.72 22.97 0.2M
2022-04-08 22.90 23.18 22.60 23.02 0.2M
2022-04-07 23.23 23.23 22.57 23.05 0.3M
2022-04-06 23.11 23.28 22.78 23.01 0.2M
2022-04-05 24.22 24.27 23.32 23.34 0.2M
2022-04-04 24.76 24.76 24.22 24.27 0.2M
2022-04-01 24.64 25.00 24.22 24.79 0.3M
2022-03-31 24.63 24.79 24.50 24.68 0.2M
2022-03-30 24.99 25.30 24.58 24.63 0.1M
2022-03-29 24.97 25.60 24.81 25.02 0.2M
2022-03-28 24.63 25.08 24.40 24.95 0.2M
2022-03-25 24.67 24.97 24.50 24.69 0.2M
2022-03-24 24.58 24.72 24.47 24.67 0.1M
2022-03-23 24.55 24.86 24.33 24.50 0.2M
2022-03-22 24.50 25.07 24.50 24.74 0.1M
2022-03-21 24.65 25.02 24.26 24.45 0.3M
2022-03-18 24.35 24.89 24.01 24.69 0.4M
2022-03-17 24.19 24.87 24.15 24.59 0.1M
2022-03-16 23.71 24.35 23.65 24.35 0.2M
2022-03-15 23.23 23.70 23.09 23.58 0.2M
2022-03-14 23.67 23.98 22.86 23.23 0.3M
2022-03-11 24.87 24.99 23.66 23.67 0.1M
2022-03-10 24.50 24.84 24.30 24.70 0.2M
2022-03-09 24.79 25.20 24.31 24.89 0.2M
2022-03-08 25.56 25.65 24.31 24.37 0.2M
2022-03-07 26.03 26.07 25.50 25.53 0.2M
2022-03-04 26.69 26.73 26.03 26.18 0.1M
2022-03-03 26.96 27.35 26.77 26.98 0.2M
2022-03-02 26.38 27.02 26.23 26.88 0.2M
2022-03-01 26.46 26.65 26.01 26.41 0.2M
2022-02-28 25.97 26.73 25.91 26.61 0.3M
2022-02-25 26.13 26.49 26.05 26.25 0.2M
2022-02-24 25.24 26.34 25.12 26.31 0.2M
2022-02-23 26.13 26.50 25.85 25.86 0.2M
2022-02-22 26.61 27.00 26.01 26.11 0.2M
2022-02-18 26.83 27.05 26.55 26.83 0.3M
2022-02-17 27.09 27.24 26.69 26.98 0.2M
2022-02-16 26.31 27.30 26.31 27.26 0.3M
2022-02-15 26.52 27.18 26.52 27.12 0.2M
2022-02-14 26.10 26.58 25.69 26.30 0.2M
2022-02-11 25.81 26.19 25.77 26.07 0.2M
2022-02-10 25.86 26.45 25.78 25.81 0.3M
2022-02-09 26.86 26.89 26.12 26.22 0.2M
2022-02-08 26.24 27.08 26.10 26.75 0.2M
2022-02-07 27.03 27.45 26.16 26.21 0.4M
2022-02-04 28.06 28.19 26.73 27.17 0.3M
2022-02-03 25.60 29.24 25.30 28.00 0.6M
2022-02-02 27.63 28.23 27.34 28.23 0.3M
2022-02-01 27.61 27.81 27.10 27.61 0.3M
2022-01-31 26.28 27.70 26.28 27.67 0.4M
2022-01-28 26.09 26.43 25.29 26.42 0.2M
2022-01-27 27.26 27.55 25.65 25.82 0.3M
2022-01-26 27.62 27.97 27.06 27.18 0.3M
2022-01-25 27.43 27.76 26.68 27.41 0.3M
2022-01-24 27.16 27.70 26.49 27.64 0.3M
2022-01-21 27.21 28.18 26.91 27.02 0.4M
2022-01-20 27.96 28.39 27.38 27.42 0.2M
2022-01-19 28.74 28.88 27.77 27.81 0.2M
2022-01-18 29.42 29.61 28.77 28.82 0.1M
2022-01-14 29.39 29.78 29.29 29.70 0.1M
2022-01-13 29.70 30.15 29.46 29.57 0.1M
2022-01-12 30.45 30.45 29.53 29.53 0.2M
2022-01-11 30.84 30.98 29.98 30.43 0.1M
2022-01-10 29.93 30.60 29.75 30.58 0.3M
2022-01-07 30.48 30.74 29.93 30.12 0.2M
2022-01-06 30.69 31.00 29.75 30.06 0.3M
2022-01-05 30.42 30.77 30.24 30.56 0.2M
2022-01-04 30.08 30.60 29.92 30.45 0.2M
2022-01-03 29.27 30.00 29.27 29.94 0.2M