ニューロネティクス (STIM)

STIM
🏛️ アメリカ →
2.66
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
2021-12-31 4.19 4.47 4.16 4.46 0.3M
2021-12-30 4.21 4.43 4.12 4.19 0.3M
2021-12-29 4.29 4.39 4.05 4.16 0.7M
2021-12-28 4.54 4.72 4.28 4.30 0.1M
2021-12-27 4.59 4.67 4.50 4.54 0.1M
2021-12-23 4.50 4.70 4.36 4.60 0.1M
2021-12-22 4.44 4.57 4.37 4.48 0.1M
2021-12-21 4.34 4.57 4.23 4.44 0.1M
2021-12-20 4.26 4.35 4.11 4.21 0.1M
2021-12-17 4.06 4.42 3.97 4.33 0.2M
2021-12-16 4.42 4.42 4.04 4.08 0.1M
2021-12-15 4.05 4.23 3.90 4.21 0.2M
2021-12-14 4.17 4.19 3.99 4.05 0.2M
2021-12-13 4.46 4.75 3.90 4.24 0.6M
2021-12-10 4.51 4.53 4.24 4.44 0.2M
2021-12-09 4.50 4.62 4.34 4.45 0.1M
2021-12-08 4.38 4.71 4.32 4.56 0.2M
2021-12-07 4.19 4.44 4.16 4.33 0.1M
2021-12-06 4.01 4.16 3.80 4.09 0.2M
2021-12-03 4.19 4.20 3.85 3.95 0.2M
2021-12-02 3.93 4.17 3.93 4.15 0.2M
2021-12-01 3.97 4.13 3.84 3.90 0.2M
2021-11-30 3.93 4.00 3.75 3.87 0.2M
2021-11-29 4.16 4.20 3.92 4.00 0.2M
2021-11-26 4.24 4.35 4.07 4.12 0.1M
2021-11-24 4.22 4.35 4.15 4.31 0.1M
2021-11-23 4.17 4.25 4.08 4.22 0.3M
2021-11-22 4.02 4.21 3.94 4.11 0.3M
2021-11-19 4.21 4.28 3.99 4.00 0.2M
2021-11-18 4.38 4.43 4.08 4.12 0.2M
2021-11-17 4.61 4.68 4.31 4.34 0.2M
2021-11-16 4.71 4.71 4.47 4.66 0.4M
2021-11-15 5.19 5.38 4.58 4.61 0.2M
2021-11-12 5.30 5.57 5.08 5.13 0.3M
2021-11-11 5.55 5.56 5.14 5.35 0.4M
2021-11-10 5.53 5.81 5.12 5.57 0.6M
2021-11-09 5.11 5.91 5.00 5.53 0.3M
2021-11-08 5.44 5.64 5.38 5.60 0.2M
2021-11-05 5.47 5.51 5.28 5.38 0.2M
2021-11-04 5.54 5.69 5.37 5.42 0.1M
2021-11-03 5.36 5.53 5.26 5.49 0.3M
2021-11-02 5.41 5.45 5.23 5.35 0.1M
2021-11-01 5.19 5.43 5.12 5.39 0.3M
2021-10-29 5.21 5.29 5.11 5.20 0.1M
2021-10-27 5.12 5.30 4.97 5.14 0.1M
2021-10-26 5.26 5.48 5.08 5.13 0.2M
2021-10-25 5.33 5.47 5.16 5.25 0.3M
2021-10-22 5.45 5.47 5.30 5.32 0.1M
2021-10-21 5.69 5.69 5.39 5.46 0.3M
2021-10-20 5.25 5.67 5.25 5.58 0.3M
2021-10-19 4.98 5.23 4.98 5.23 0.4M
2021-10-18 4.90 5.10 4.88 5.04 0.5M
2021-10-15 4.97 5.01 4.79 4.86 0.6M
2021-10-14 4.84 5.10 4.62 4.94 1.3M
2021-10-13 4.68 5.57 4.66 4.83 3.5M
2021-10-12 6.27 6.44 6.27 6.40 0.2M
2021-10-11 6.53 6.53 6.21 6.27 0.2M
2021-10-08 6.53 6.67 6.38 6.41 0.1M
2021-10-07 6.43 6.63 6.37 6.59 0.5M
2021-10-06 6.49 6.55 6.30 6.37 0.3M
2021-10-05 6.34 6.49 6.24 6.49 0.2M
2021-10-04 6.53 6.53 6.23 6.31 0.1M
2021-10-01 6.60 6.68 6.35 6.59 0.3M
2021-09-30 6.62 6.78 6.47 6.56 0.6M
2021-09-29 6.21 6.62 6.21 6.45 0.3M
2021-09-28 6.76 6.76 6.05 6.25 0.6M
2021-09-27 6.79 6.80 6.45 6.68 0.3M
2021-09-24 6.62 6.84 6.49 6.57 0.6M
2021-09-23 6.50 6.82 6.23 6.73 0.4M
2021-09-22 6.30 6.56 6.30 6.36 0.2M
2021-09-21 6.55 6.61 6.16 6.22 0.2M
2021-09-20 6.21 6.63 6.01 6.52 0.4M
2021-09-17 6.56 6.69 6.40 6.44 0.9M
2021-09-16 6.55 6.82 6.11 6.50 0.4M
2021-09-15 6.60 6.98 6.41 6.55 0.4M
2021-09-14 6.78 6.90 6.43 6.52 0.7M
2021-09-13 6.99 7.00 6.52 6.80 0.2M
2021-09-10 7.10 7.14 6.78 6.84 0.2M
2021-09-09 7.01 7.21 6.81 7.08 0.2M
2021-09-08 7.33 7.42 7.00 7.03 0.2M
2021-09-07 7.50 7.66 7.06 7.32 0.3M
2021-09-03 7.73 7.82 7.21 7.55 0.3M
2021-09-02 7.55 8.01 7.40 7.77 0.6M
2021-09-01 7.36 8.01 7.29 7.57 1.1M
2021-08-31 6.63 7.02 6.43 6.72 0.5M
2021-08-30 6.75 6.81 6.49 6.53 0.6M
2021-08-27 7.02 7.08 6.64 6.71 0.7M
2021-08-26 7.53 7.57 6.87 6.99 0.6M
2021-08-25 7.69 7.81 7.48 7.53 0.4M
2021-08-24 7.94 8.01 7.59 7.67 0.7M
2021-08-23 7.73 8.12 7.46 7.87 0.5M
2021-08-20 7.43 7.83 7.26 7.60 0.3M
2021-08-19 7.77 7.81 7.44 7.50 0.3M
2021-08-18 7.81 8.05 7.52 7.81 0.5M
2021-08-17 8.54 8.54 7.82 7.83 0.3M
2021-08-16 8.41 8.88 8.12 8.73 0.5M
2021-08-13 8.72 8.75 8.34 8.46 0.2M
2021-08-12 8.40 8.80 8.40 8.68 0.2M
2021-08-11 8.92 9.00 8.38 8.65 0.2M
2021-08-10 8.94 9.07 8.49 8.88 0.2M
2021-08-09 8.59 9.03 8.38 8.91 0.4M
2021-08-06 8.81 8.92 8.49 8.62 0.4M
2021-08-05 7.81 8.88 7.70 8.82 0.6M
2021-08-04 7.42 8.35 7.41 7.85 1.6M
2021-08-03 10.80 10.95 7.21 7.56 4.7M
2021-08-02 13.75 13.75 12.95 13.03 0.2M
2021-07-30 13.03 13.35 12.86 13.26 0.2M
2021-07-29 13.44 13.44 12.92 13.20 0.2M
2021-07-28 13.10 13.30 12.67 13.11 0.2M
2021-07-27 13.08 13.70 12.79 13.02 0.2M
2021-07-26 13.52 13.65 13.05 13.12 0.1M
2021-07-23 14.00 14.00 13.21 13.50 0.2M
2021-07-22 14.29 14.50 13.34 13.54 0.3M
2021-07-21 13.84 14.41 13.58 14.22 0.2M
2021-07-20 13.34 13.97 13.09 13.69 0.4M
2021-07-19 13.23 13.79 13.10 13.40 0.1M
2021-07-16 13.69 13.84 13.32 13.60 0.1M
2021-07-15 13.84 14.09 13.29 13.52 0.3M
2021-07-14 14.57 14.58 13.86 13.95 0.2M
2021-07-13 14.88 14.92 14.37 14.51 0.3M
2021-07-12 14.50 15.00 14.26 14.98 0.2M
2021-07-09 14.61 14.74 14.25 14.69 0.2M
2021-07-08 13.65 14.78 13.65 14.57 0.3M
2021-07-07 14.56 14.58 13.88 14.03 0.2M
2021-07-06 14.65 14.65 13.87 14.46 0.2M
2021-07-02 15.50 15.50 14.50 14.67 0.4M
2021-07-01 16.01 16.25 15.53 15.54 0.3M
2021-06-30 15.75 16.12 15.61 16.02 0.6M
2021-06-29 15.96 16.59 15.89 15.96 0.6M
2021-06-28 17.11 17.22 15.36 15.83 0.4M
2021-06-25 17.14 17.92 17.00 17.16 3.5M
2021-06-24 16.94 17.68 16.75 17.18 0.9M
2021-06-23 17.30 17.40 16.72 16.81 0.7M
2021-06-22 16.39 17.43 16.39 17.25 0.3M
2021-06-21 16.86 17.06 16.28 16.85 0.2M
2021-06-18 16.60 17.10 16.41 16.85 0.3M
2021-06-17 16.45 16.80 15.71 16.66 0.3M
2021-06-16 16.92 17.60 16.30 16.47 0.3M
2021-06-15 16.20 17.42 16.06 17.03 0.7M
2021-06-14 15.71 16.85 15.57 16.22 0.3M
2021-06-11 15.98 16.13 15.46 15.63 0.2M
2021-06-10 16.38 16.55 15.82 16.11 0.2M
2021-06-09 16.55 17.05 16.16 16.32 0.3M
2021-06-08 15.41 17.07 15.41 16.59 0.7M
2021-06-07 14.49 15.38 14.00 15.31 0.5M
2021-06-04 13.76 15.14 13.76 14.31 0.4M
2021-06-03 14.18 14.18 13.73 13.79 0.2M
2021-06-02 13.93 14.49 13.59 14.31 0.4M
2021-06-01 13.62 14.30 13.31 13.99 0.2M
2021-05-28 14.30 14.35 13.51 13.57 0.2M
2021-05-27 13.34 14.01 12.92 14.01 0.2M
2021-05-26 13.73 14.13 13.25 13.29 0.2M
2021-05-25 14.44 14.71 13.57 13.67 0.3M
2021-05-24 14.85 14.91 14.17 14.50 0.1M
2021-05-21 14.95 15.11 14.52 14.73 0.3M
2021-05-20 14.02 15.46 14.02 14.85 0.5M
2021-05-19 13.06 13.99 12.90 13.94 0.2M
2021-05-18 13.14 14.04 12.98 13.49 0.2M
2021-05-17 12.67 13.08 12.38 13.08 0.2M
2021-05-14 13.01 13.49 12.51 12.78 0.3M
2021-05-13 12.71 13.82 12.61 12.97 0.4M
2021-05-12 13.40 13.91 13.01 13.54 0.3M
2021-05-11 12.56 13.84 11.76 13.71 0.4M
2021-05-10 13.72 14.16 12.85 13.05 0.6M
2021-05-07 13.14 14.45 13.14 13.84 1.0M
2021-05-06 13.13 13.38 12.56 13.15 0.4M
2021-05-05 13.45 14.61 13.20 13.31 1.2M
2021-05-04 11.50 15.18 11.30 14.13 5.4M
2021-05-03 10.50 10.65 9.58 10.15 0.6M
2021-04-30 10.64 10.98 10.34 10.50 0.4M
2021-04-29 11.83 11.83 10.77 10.89 0.2M
2021-04-28 12.00 12.00 11.39 11.56 0.2M
2021-04-27 11.75 11.84 11.56 11.67 0.3M
2021-04-26 11.50 11.83 11.31 11.73 0.4M
2021-04-23 11.30 11.80 11.25 11.50 0.2M
2021-04-22 11.54 11.93 11.18 11.31 0.3M
2021-04-21 10.74 11.77 10.63 11.54 0.3M
2021-04-20 10.94 11.13 10.42 10.76 0.2M
2021-04-19 11.54 11.68 10.89 11.10 0.3M
2021-04-16 12.11 12.12 11.24 11.50 0.6M
2021-04-15 13.01 13.30 12.04 12.18 0.4M
2021-04-14 12.75 13.29 12.74 12.92 0.2M
2021-04-13 12.48 13.03 12.33 12.71 0.4M
2021-04-12 12.74 12.78 12.38 12.56 0.3M
2021-04-09 12.41 12.94 12.20 12.79 0.3M
2021-04-08 11.87 12.48 11.45 12.47 0.3M
2021-04-07 12.01 12.30 11.59 11.74 0.2M
2021-04-06 12.21 12.45 11.77 11.92 0.3M
2021-04-05 12.77 12.80 11.93 12.24 0.2M
2021-04-01 12.68 12.75 12.18 12.51 0.3M
2021-03-31 12.25 12.90 11.79 12.37 0.8M
2021-03-30 11.58 12.20 11.35 12.18 0.3M
2021-03-29 12.49 12.56 11.46 11.58 0.4M
2021-03-26 13.35 13.50 11.89 12.39 0.4M
2021-03-25 12.34 13.32 12.03 13.31 0.4M
2021-03-24 13.46 13.46 12.14 12.59 0.4M
2021-03-23 13.97 14.15 13.21 13.34 0.2M
2021-03-22 13.62 14.38 13.49 14.10 0.2M
2021-03-19 13.65 13.84 12.94 13.36 0.6M
2021-03-18 14.04 14.34 13.58 13.62 0.2M
2021-03-17 13.52 14.56 13.25 14.36 0.3M
2021-03-16 14.38 14.40 13.56 13.73 0.5M
2021-03-15 14.75 14.75 14.04 14.47 0.3M
2021-03-12 14.61 15.00 14.39 14.71 0.2M
2021-03-11 14.76 15.04 14.32 15.02 0.4M
2021-03-10 14.73 15.22 14.09 14.39 0.5M
2021-03-09 14.72 15.13 14.02 14.43 0.4M
2021-03-08 13.84 14.38 13.59 13.75 0.2M
2021-03-05 14.16 14.16 12.18 14.01 0.5M
2021-03-04 14.97 15.36 13.53 13.93 0.7M
2021-03-03 15.09 15.70 14.52 15.39 0.6M
2021-03-02 13.16 15.49 12.21 15.03 1.2M
2021-03-01 15.77 16.93 15.77 16.54 0.3M
2021-02-26 15.70 16.29 15.15 15.53 0.4M
2021-02-25 17.54 17.57 15.34 15.70 0.3M
2021-02-24 17.27 18.34 17.22 17.80 0.3M
2021-02-23 16.83 17.58 15.43 17.50 0.4M
2021-02-22 17.50 18.23 17.30 17.75 0.3M
2021-02-19 16.90 18.10 16.90 17.63 0.3M
2021-02-18 17.24 17.83 16.52 16.89 0.2M
2021-02-17 18.50 18.53 16.61 17.82 0.4M
2021-02-16 18.91 21.04 18.56 19.14 0.9M
2021-02-12 17.66 19.64 17.31 18.54 0.7M
2021-02-11 17.38 18.05 16.95 17.75 0.2M
2021-02-10 18.10 18.36 16.79 17.38 0.4M
2021-02-09 17.96 19.06 17.80 17.93 0.4M
2021-02-08 18.64 18.92 16.62 18.16 0.7M
2021-02-05 18.03 18.70 17.15 18.62 0.7M
2021-02-04 16.21 17.94 15.71 17.43 1.4M
2021-02-03 16.09 16.25 15.03 15.92 0.6M
2021-02-02 16.55 16.75 15.50 15.77 0.8M
2021-02-01 17.84 18.49 16.29 16.43 0.5M
2021-01-29 16.50 18.84 16.27 17.63 3.3M
2021-01-28 16.73 17.94 16.73 17.15 0.3M
2021-01-27 19.00 19.56 16.50 16.72 0.4M
2021-01-26 19.59 19.68 18.27 18.88 0.3M
2021-01-25 21.66 22.38 17.23 19.59 0.9M
2021-01-22 19.06 22.43 18.59 21.27 2.0M
2021-01-21 17.75 19.49 17.20 18.42 0.8M
2021-01-20 17.24 17.24 15.34 16.59 0.5M
2021-01-19 15.00 17.06 14.25 16.95 0.6M
2021-01-15 14.52 14.79 13.22 14.05 0.2M
2021-01-14 13.89 15.38 13.57 14.65 0.5M
2021-01-13 14.13 14.71 12.88 14.27 0.9M
2021-01-12 11.98 12.09 11.51 11.67 0.2M
2021-01-11 12.89 12.95 11.75 11.93 0.3M
2021-01-08 12.65 13.05 12.20 12.89 0.4M
2021-01-07 10.75 12.16 10.75 12.07 0.3M
2021-01-06 10.93 11.27 10.44 10.60 0.1M
2021-01-05 10.58 11.21 10.58 10.85 0.1M
2021-01-04 11.09 11.22 10.42 10.64 0.3M