Nexstar

NXST
🏛️ ドイツ →
166.30
最終更新: 2025-10-02
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
2025-10-02 168.50 168.50 166.30 166.30 0.0M
2025-10-01 167.10 169.35 165.20 166.20 0.0M
2025-09-30 167.25 170.35 167.25 170.35 0.0M
2025-09-29 167.80 167.80 167.75 167.75 0.0M
2025-09-26 170.65 170.65 168.25 168.25 0.0M
2025-09-25 169.95 169.95 169.95 169.95 0.0M
2025-09-24 170.30 171.15 170.30 171.15 0.0M
2025-09-23 172.75 178.20 171.55 171.55 0.0M
2025-09-19 177.05 178.85 175.00 175.00 0.0M
2025-09-18 177.05 177.05 175.50 175.50 0.0M
2025-09-17 174.25 174.25 174.25 174.25 0.0M
2025-09-16 172.55 172.60 172.55 172.60 0.0M
2025-09-15 177.90 178.00 175.00 176.75 0.0M
2025-09-12 175.40 175.40 175.40 175.40 0.0M
2025-09-11 168.00 170.45 167.60 167.60 0.0M
2025-09-10 169.10 169.10 168.65 168.65 0.0M
2025-09-09 173.90 173.90 173.90 173.90 0.0M
2025-09-08 179.45 179.50 177.55 177.55 0.0M
2025-09-05 178.65 178.65 177.90 177.90 0.0M
2025-09-04 175.60 177.35 175.60 177.35 0.0M
2025-09-03 176.00 176.85 174.65 174.65 0.0M
2025-09-02 175.85 175.85 173.55 174.90 0.0M
2025-09-01 175.70 175.90 175.70 175.90 0.0M
2025-08-29 173.85 173.85 172.40 172.40 0.0M
2025-08-28 177.30 177.30 177.30 177.30 0.0M
2025-08-27 177.35 177.35 177.35 177.35 0.0M
2025-08-26 176.30 176.30 176.00 176.00 0.0M
2025-08-25 177.60 178.30 175.40 175.40 0.0M
2025-08-22 176.50 176.50 176.50 176.50 0.0M
2025-08-21 175.75 175.75 173.60 173.60 0.0M
2025-08-20 173.20 173.20 173.20 173.20 0.0M
2025-08-19 175.00 189.95 175.00 182.40 0.0M
2025-08-18 175.30 176.15 175.30 176.10 0.0M
2025-08-15 180.80 180.80 177.55 178.10 0.0M
2025-08-14 178.40 179.75 178.10 179.75 0.0M
2025-08-13 171.65 177.55 171.65 176.75 0.0M
2025-08-12 169.95 170.25 169.60 170.25 0.0M
2025-08-11 158.50 172.35 158.50 168.55 0.0M
2025-08-08 160.40 160.40 160.40 160.40 0.0M
2025-08-07 161.75 163.40 157.00 157.00 0.0M
2025-08-06 160.80 160.80 157.95 158.45 0.0M
2025-08-05 163.10 163.10 161.00 161.00 0.0M
2025-08-04 159.50 162.15 159.50 162.15 0.0M
2025-08-01 163.60 163.60 159.95 160.25 0.0M
2025-07-31 165.20 165.65 162.00 165.65 0.0M
2025-07-30 163.05 166.15 163.05 166.15 0.0M
2025-07-29 165.20 167.10 163.75 167.10 0.0M
2025-07-28 162.60 163.80 162.60 163.10 0.0M
2025-07-25 160.65 162.55 160.30 160.30 0.0M
2025-07-24 162.60 162.60 161.50 161.50 0.0M
2025-07-23 158.25 160.75 156.00 160.75 0.0M
2025-07-22 154.25 156.25 154.25 156.25 0.0M
2025-07-21 160.40 160.40 154.00 154.00 0.0M
2025-07-18 157.30 157.90 157.30 157.90 0.0M
2025-07-17 156.50 156.50 154.35 154.35 0.0M
2025-07-16 152.40 156.65 152.40 154.10 0.0M
2025-07-15 159.35 159.35 156.30 156.30 0.0M
2025-07-14 154.75 157.25 154.75 157.25 0.0M
2025-07-11 158.45 158.45 154.90 154.90 0.0M
2025-07-10 158.10 158.10 158.10 158.10 0.0M
2025-07-09 155.35 156.85 155.35 156.60 0.0M
2025-07-08 150.10 155.75 150.10 155.75 0.0M
2025-07-07 153.95 155.85 152.50 153.00 0.0M
2025-07-04 153.45 153.45 153.45 153.45 0.0M
2025-07-03 154.00 154.00 154.00 154.00 0.0M
2025-07-02 150.15 150.15 150.15 150.15 0.0M
2025-07-01 147.50 148.50 147.50 148.50 0.0M
2025-06-30 146.60 149.05 146.60 149.05 0.0M
2025-06-27 147.05 147.05 147.05 147.05 0.0M
2025-06-25 151.50 151.50 151.50 151.50 0.0M
2025-06-23 150.55 150.95 150.55 150.95 0.0M
2025-06-20 146.30 149.35 146.30 149.35 0.0M
2025-06-17 144.20 144.20 144.20 144.20 0.0M
2025-06-16 143.50 146.70 143.35 143.35 0.0M
2025-06-13 145.55 145.55 145.00 145.00 0.0M
2025-06-11 149.35 150.20 149.35 150.20 0.0M
2025-06-10 149.00 149.00 149.00 149.00 0.0M
2025-06-09 148.90 148.95 146.70 146.95 0.0M
2025-06-04 150.00 150.00 150.00 150.00 0.0M
2025-06-03 146.65 147.40 144.60 147.40 0.0M
2025-06-02 147.75 149.70 146.40 146.40 0.0M
2025-05-30 149.90 149.90 149.90 149.90 0.0M
2025-05-27 152.60 153.25 152.60 152.90 0.0M
2025-05-26 151.35 154.00 151.35 154.00 0.0M
2025-05-23 152.60 152.60 151.20 151.20 0.0M
2025-05-22 152.05 152.05 152.05 152.05 0.0M
2025-05-21 152.50 152.50 152.50 152.50 0.0M
2025-05-20 155.10 155.10 153.20 154.85 0.0M
2025-05-19 152.35 152.35 152.35 152.35 0.0M
2025-05-15 156.30 157.35 155.85 157.15 0.0M
2025-05-13 153.15 155.80 151.65 155.80 0.0M
2025-05-12 152.15 152.20 152.15 152.20 0.0M
2025-05-09 147.25 147.25 146.05 146.70 0.0M
2025-05-08 140.55 151.00 140.55 150.80 0.0M
2025-05-07 137.85 138.35 137.40 137.40 0.0M
2025-05-05 133.00 133.00 133.00 133.00 0.0M
2025-05-02 128.50 131.30 126.70 130.55 0.0M
2025-04-30 131.00 131.00 131.00 131.00 0.0M
2025-04-25 132.95 133.40 132.95 133.40 0.0M
2025-04-24 131.05 131.05 131.05 131.05 0.0M
2025-04-23 135.55 138.90 135.55 137.25 0.0M
2025-04-22 129.60 129.60 129.60 129.60 0.0M
2025-04-17 130.35 131.40 129.25 129.25 0.0M
2025-04-16 132.25 133.70 130.50 130.50 0.0M
2025-04-15 136.05 136.05 135.55 135.55 0.0M
2025-04-14 136.40 136.40 136.30 136.30 0.0M
2025-04-11 131.50 134.80 131.50 134.80 0.0M
2025-04-10 144.65 144.65 134.70 134.70 0.0M
2025-04-09 129.25 131.80 129.25 131.80 0.0M
2025-04-08 138.70 140.00 138.70 140.00 0.0M
2025-04-07 133.10 142.20 133.10 139.20 0.0M
2025-04-04 151.40 151.40 141.30 141.50 0.0M
2025-04-03 158.90 158.90 153.50 153.50 0.0M
2025-04-02 166.05 166.05 166.05 166.05 0.0M
2025-04-01 166.80 167.00 166.80 167.00 0.0M
2025-03-31 165.70 165.70 165.30 165.30 0.0M
2025-03-26 168.50 168.50 168.50 168.50 0.0M
2025-03-25 163.40 168.60 163.40 168.60 0.0M
2025-03-24 164.65 165.95 164.65 164.90 0.0M
2025-03-21 162.80 163.75 162.80 163.55 0.0M
2025-03-20 164.80 165.60 164.45 165.60 0.0M
2025-03-19 160.20 161.40 160.20 161.40 0.0M
2025-03-18 159.00 159.00 158.95 158.95 0.0M
2025-03-17 156.25 158.85 154.65 158.75 0.0M
2025-03-12 156.80 157.95 153.00 153.00 0.0M
2025-03-11 156.55 156.65 156.55 156.65 0.0M
2025-03-10 161.60 166.50 161.60 164.80 0.0M
2025-03-07 160.95 163.60 158.00 163.60 0.0M
2025-03-06 155.60 155.60 155.60 155.60 0.0M
2025-03-05 161.30 161.30 156.65 156.65 0.0M
2025-03-04 166.90 166.90 162.00 162.00 0.0M
2025-03-03 164.00 164.80 161.70 163.95 0.0M
2025-02-28 157.60 164.10 155.55 163.70 0.0M
2025-02-27 141.35 158.10 141.35 158.10 0.0M
2025-02-26 141.80 144.30 139.95 139.95 0.0M
2025-02-25 144.30 144.30 144.30 144.30 0.0M
2025-02-24 144.20 144.60 141.45 144.60 0.0M
2025-02-21 150.40 150.40 143.95 143.95 0.0M
2025-02-19 148.45 148.45 148.45 148.45 0.0M
2025-02-18 146.15 146.15 146.15 146.15 0.0M
2025-02-17 145.60 147.70 145.60 147.55 0.0M
2025-02-14 145.10 145.10 145.10 145.10 0.0M
2025-02-13 145.00 145.00 144.25 144.25 0.0M
2025-02-12 146.75 146.75 145.00 145.00 0.0M
2025-02-11 146.80 147.85 146.80 147.70 0.0M
2025-02-10 146.45 148.95 146.45 146.95 0.0M
2025-02-07 146.80 147.30 146.80 146.85 0.0M
2025-02-06 147.70 147.70 147.00 147.00 0.0M
2025-02-05 147.80 148.45 147.35 148.00 0.0M
2025-02-04 147.80 148.50 147.80 148.10 0.0M
2025-02-03 148.70 149.75 146.75 149.30 0.0M
2025-01-31 150.95 151.15 150.20 150.20 0.0M
2025-01-30 151.10 151.10 150.95 150.95 0.0M
2025-01-29 152.55 152.55 152.55 152.55 0.0M
2025-01-27 147.00 151.90 144.00 151.70 0.0M
2025-01-23 149.20 151.15 148.85 150.40 0.0M
2025-01-22 147.05 149.70 147.05 149.70 0.0M
2025-01-21 147.90 147.90 147.90 147.90 0.0M
2025-01-20 147.35 149.35 146.65 148.70 0.0M
2025-01-17 146.55 147.00 146.55 147.00 0.0M
2025-01-16 149.50 149.50 149.30 149.30 0.0M
2025-01-15 148.75 151.25 148.75 149.85 0.0M
2025-01-14 147.80 147.80 147.80 147.80 0.0M
2025-01-13 144.65 146.65 144.65 146.65 0.0M
2025-01-10 150.05 150.05 144.55 146.85 0.0M
2025-01-09 153.65 153.65 153.65 153.65 0.0M
2025-01-08 155.45 155.45 153.15 153.15 0.0M
2025-01-07 157.70 159.20 155.35 158.95 0.0M
2025-01-06 157.00 157.00 157.00 157.00 0.0M
2025-01-03 154.10 155.65 154.10 155.65 0.0M
2025-01-02 154.05 156.05 154.05 155.80 0.0M