Neuberger Berman Next Generation Connectivity Fund Inc (NBXG)

NBXG
🏛️ アメリカ →
15.48
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 17.24 17.40 17.07 17.30 1.5M
2021-12-30 17.03 17.32 17.03 17.26 1.5M
2021-12-29 17.15 17.43 17.05 17.06 1.7M
2021-12-28 17.41 17.55 17.25 17.27 1.3M
2021-12-27 17.34 17.66 17.27 17.44 1.1M
2021-12-23 16.94 17.26 16.94 17.21 1.2M
2021-12-22 16.55 16.97 16.54 16.91 1.0M
2021-12-21 16.43 16.77 16.43 16.58 1.1M
2021-12-20 16.28 16.51 16.22 16.33 1.1M
2021-12-17 16.30 16.76 16.17 16.56 1.1M
2021-12-16 16.70 16.99 16.34 16.40 1.5M
2021-12-15 16.37 16.64 16.12 16.64 1.1M
2021-12-14 16.02 16.49 16.01 16.32 1.3M
2021-12-13 16.98 17.08 16.50 16.67 1.0M
2021-12-10 17.26 17.39 16.90 17.09 0.7M
2021-12-09 17.29 17.59 17.10 17.20 0.6M
2021-12-08 17.40 17.62 17.16 17.41 1.1M
2021-12-07 16.81 17.44 16.81 17.36 0.7M
2021-12-06 17.15 17.28 16.52 16.67 0.8M
2021-12-03 17.76 17.94 17.10 17.17 0.9M
2021-12-02 17.85 18.08 17.70 17.72 0.5M
2021-12-01 18.35 18.64 17.94 17.96 0.4M
2021-11-30 18.73 18.84 18.15 18.30 0.5M
2021-11-29 18.57 18.94 18.48 18.75 0.2M
2021-11-26 18.50 18.62 18.25 18.50 0.2M
2021-11-24 18.38 18.72 18.29 18.67 0.3M
2021-11-23 18.80 18.80 18.26 18.63 0.4M
2021-11-22 19.36 19.47 18.85 18.95 0.3M
2021-11-19 19.50 19.66 19.35 19.39 0.3M
2021-11-18 19.47 19.61 19.33 19.50 0.1M
2021-11-17 19.75 19.83 19.44 19.44 0.1M
2021-11-16 19.57 19.75 19.54 19.70 0.2M
2021-11-15 19.52 19.62 19.41 19.53 0.2M
2021-11-12 19.31 19.54 19.19 19.52 0.1M
2021-11-11 19.65 19.65 19.46 19.48 0.1M
2021-11-10 19.59 19.70 19.40 19.51 0.1M
2021-11-09 19.71 19.73 19.56 19.66 0.1M
2021-11-08 19.73 19.88 19.67 19.69 0.1M
2021-11-05 19.78 19.78 19.60 19.62 0.1M
2021-11-04 19.57 19.78 19.56 19.63 0.1M
2021-11-03 19.59 19.75 19.36 19.56 0.2M
2021-11-02 19.61 19.65 19.39 19.46 0.1M
2021-11-01 19.10 19.52 19.00 19.50 0.2M
2021-10-29 18.83 19.01 18.65 18.97 0.2M
2021-10-28 18.48 18.79 18.48 18.76 0.3M
2021-10-27 18.59 18.67 18.26 18.45 0.3M
2021-10-26 18.53 18.70 18.43 18.49 0.3M
2021-10-25 18.69 18.80 18.51 18.59 0.2M
2021-10-22 18.84 18.88 18.50 18.66 0.1M
2021-10-21 18.78 19.01 18.68 18.78 0.2M
2021-10-20 18.65 18.96 18.54 18.91 0.2M
2021-10-19 18.57 18.68 18.48 18.65 0.2M
2021-10-18 18.30 18.59 18.30 18.46 0.1M
2021-10-15 18.47 18.63 18.38 18.42 0.2M
2021-10-14 18.48 18.62 18.31 18.47 0.2M
2021-10-13 18.12 18.47 18.12 18.44 0.1M
2021-10-12 18.35 18.41 18.15 18.16 0.1M
2021-10-11 18.52 18.62 18.28 18.28 0.1M
2021-10-08 18.79 18.87 18.50 18.50 0.1M
2021-10-07 18.81 18.97 18.72 18.76 0.1M
2021-10-06 18.70 18.83 18.51 18.78 0.1M
2021-10-05 19.12 19.21 18.72 18.74 0.1M
2021-10-04 19.40 19.40 18.90 19.09 0.2M
2021-10-01 19.10 19.42 18.89 19.42 0.1M
2021-09-30 19.05 19.10 18.85 19.06 0.2M
2021-09-29 18.55 18.83 18.45 18.80 0.3M
2021-09-28 18.49 18.49 18.14 18.40 0.3M
2021-09-27 18.80 18.84 18.52 18.61 0.2M
2021-09-24 18.81 18.95 18.68 18.81 0.2M
2021-09-23 18.68 19.01 18.68 18.94 0.2M
2021-09-22 18.54 18.76 18.54 18.67 0.1M
2021-09-21 18.49 18.68 18.41 18.51 0.2M
2021-09-20 18.76 19.00 18.30 18.53 0.2M
2021-09-17 19.27 19.36 19.10 19.10 0.1M
2021-09-16 19.44 19.45 19.20 19.27 0.1M
2021-09-15 19.39 19.48 19.30 19.32 0.1M
2021-09-14 19.57 19.72 19.36 19.36 0.1M
2021-09-13 20.02 20.02 19.59 19.59 0.1M
2021-09-10 19.86 19.98 19.83 19.92 0.1M
2021-09-09 19.89 19.99 19.82 19.85 0.0M
2021-09-08 19.93 20.00 19.85 19.87 0.0M
2021-09-07 20.09 20.30 19.91 20.00 0.1M
2021-09-03 20.10 20.22 20.02 20.19 0.0M
2021-09-02 20.18 20.20 20.11 20.20 0.0M
2021-09-01 20.03 20.20 20.02 20.18 0.1M
2021-08-31 20.16 20.16 20.01 20.03 0.1M
2021-08-30 20.05 20.15 20.02 20.08 0.1M
2021-08-27 19.86 20.10 19.84 20.05 0.1M
2021-08-26 20.06 20.08 19.94 19.94 0.1M
2021-08-25 19.98 20.08 19.93 20.02 0.1M
2021-08-24 20.02 20.10 20.01 20.05 0.1M
2021-08-23 19.94 20.00 19.86 19.97 0.1M
2021-08-20 19.64 19.96 19.64 19.80 0.1M
2021-08-19 19.73 19.83 19.67 19.70 0.0M
2021-08-18 19.76 19.87 19.66 19.81 0.1M
2021-08-17 19.95 20.00 19.69 19.77 0.1M
2021-08-16 19.93 20.08 19.86 20.08 0.1M
2021-08-13 20.05 20.08 19.92 20.03 0.1M
2021-08-12 20.01 20.10 19.95 20.10 0.1M
2021-08-11 20.04 20.15 19.98 20.05 0.1M
2021-08-10 20.19 20.32 20.01 20.06 0.1M
2021-08-09 20.29 20.29 20.07 20.18 0.1M
2021-08-06 20.25 20.26 20.12 20.18 0.1M
2021-08-05 20.14 20.33 20.14 20.19 0.1M
2021-08-04 20.23 20.33 20.08 20.16 0.1M
2021-08-03 20.10 20.22 20.00 20.22 0.1M
2021-08-02 19.96 20.09 19.96 20.07 0.1M
2021-07-30 20.09 20.09 19.92 19.98 0.0M
2021-07-29 19.95 20.10 19.91 20.04 0.1M
2021-07-28 20.00 20.09 19.80 19.91 0.1M
2021-07-27 20.09 20.09 19.73 19.81 0.1M
2021-07-26 20.01 20.09 19.80 20.04 0.0M
2021-07-23 20.16 20.16 19.97 20.13 0.1M
2021-07-22 20.01 20.19 19.96 20.10 0.1M
2021-07-21 19.92 20.04 19.87 20.02 0.1M
2021-07-20 19.79 20.04 19.79 19.96 0.1M
2021-07-19 19.82 19.88 19.51 19.84 0.1M
2021-07-16 19.95 19.98 19.72 19.98 0.1M
2021-07-15 19.50 19.91 19.50 19.88 0.1M
2021-07-14 20.19 20.19 19.36 19.53 0.2M
2021-07-13 20.13 20.18 20.06 20.17 0.1M
2021-07-12 20.05 20.15 20.00 20.13 0.1M
2021-07-09 20.03 20.10 19.99 20.05 0.1M
2021-07-08 20.02 20.02 19.75 20.02 0.1M
2021-07-07 20.10 20.10 19.99 20.09 0.1M
2021-07-06 20.04 20.09 20.03 20.09 0.1M
2021-07-02 20.05 20.06 20.00 20.01 0.1M
2021-07-01 20.10 20.16 19.99 20.02 0.1M
2021-06-30 20.05 20.06 19.98 20.03 0.1M
2021-06-29 20.00 20.10 20.00 20.01 0.1M
2021-06-28 20.02 20.10 19.95 20.00 0.1M
2021-06-25 20.09 20.15 20.05 20.10 0.1M
2021-06-24 20.15 20.18 20.02 20.07 0.1M
2021-06-23 20.19 20.19 20.00 20.00 0.6M
2021-06-22 20.25 20.43 20.21 20.34 0.1M
2021-06-21 20.27 20.27 20.14 20.21 0.1M
2021-06-18 20.34 20.35 20.05 20.17 0.1M
2021-06-17 20.39 20.76 20.27 20.33 0.1M
2021-06-16 20.24 20.40 20.24 20.39 0.1M
2021-06-15 20.17 20.27 20.11 20.23 0.1M
2021-06-14 20.08 20.14 20.06 20.12 0.1M
2021-06-11 20.04 20.19 20.00 20.06 0.1M
2021-06-10 20.05 20.09 20.03 20.06 0.1M
2021-06-09 20.05 20.07 20.00 20.02 0.2M
2021-06-08 20.02 20.03 20.00 20.00 0.4M
2021-06-07 20.08 20.09 20.00 20.03 0.5M
2021-06-04 20.14 20.14 20.03 20.05 0.2M
2021-06-03 20.15 20.15 20.01 20.10 0.2M
2021-06-02 20.15 20.30 20.10 20.15 0.3M
2021-06-01 20.05 20.18 20.03 20.14 0.2M
2021-05-28 19.98 20.02 19.98 20.01 1.1M
2021-05-27 20.00 20.07 20.00 20.00 2.1M
2021-05-26 20.00 20.03 20.00 20.00 7.0M