NIホールディングス (NODK)

NODK
🏛️ アメリカ →
13.33
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
2023-12-29 13.15 13.15 12.91 12.99 0.0M
2023-12-28 13.18 13.23 13.00 13.00 0.0M
2023-12-27 13.00 13.08 12.93 13.00 0.0M
2023-12-26 13.11 13.22 12.96 12.96 0.0M
2023-12-22 12.89 13.15 12.88 12.93 0.0M
2023-12-21 13.08 13.08 12.87 12.92 0.0M
2023-12-20 12.83 13.07 12.77 12.87 0.0M
2023-12-19 12.84 13.08 12.75 12.80 0.0M
2023-12-18 13.18 13.18 12.88 12.97 0.0M
2023-12-15 13.30 13.54 13.00 13.00 0.0M
2023-12-14 13.47 13.54 13.12 13.46 0.0M
2023-12-13 13.12 13.42 13.00 13.33 0.0M
2023-12-12 12.90 13.34 12.90 12.96 0.0M
2023-12-11 13.10 13.13 13.03 13.03 0.0M
2023-12-08 12.99 13.10 12.95 13.01 0.0M
2023-12-07 13.28 13.47 12.91 13.07 0.0M
2023-12-06 12.94 13.38 12.94 13.13 0.0M
2023-12-05 13.28 13.28 12.97 13.06 0.0M
2023-12-04 13.00 13.16 12.95 13.15 0.0M
2023-12-01 13.13 13.49 13.00 13.01 0.0M
2023-11-30 13.02 13.32 13.00 13.32 0.0M
2023-11-29 13.00 13.18 12.65 13.18 0.0M
2023-11-28 13.31 13.31 12.86 12.92 0.0M
2023-11-27 12.69 12.81 12.69 12.81 0.0M
2023-11-24 12.60 12.70 12.50 12.70 0.0M
2023-11-22 12.78 12.82 12.55 12.65 0.0M
2023-11-21 12.80 12.81 12.65 12.65 0.0M
2023-11-20 13.04 13.04 12.84 13.00 0.0M
2023-11-17 13.15 13.15 12.85 12.98 0.0M
2023-11-16 13.27 13.29 13.00 13.04 0.0M
2023-11-15 13.07 13.14 13.00 13.12 0.0M
2023-11-14 13.01 13.15 12.85 13.04 0.0M
2023-11-13 12.49 12.94 12.49 12.75 0.0M
2023-11-10 12.48 12.80 12.40 12.69 0.0M
2023-11-09 12.02 12.45 12.02 12.36 0.0M
2023-11-08 12.32 12.50 12.26 12.45 0.0M
2023-11-07 12.50 12.60 12.29 12.60 0.0M
2023-11-06 12.62 12.83 12.46 12.46 0.0M
2023-11-03 12.81 12.93 12.62 12.93 0.0M
2023-11-02 12.43 12.86 12.43 12.65 0.0M
2023-11-01 12.58 12.65 12.36 12.41 0.0M
2023-10-31 12.19 12.70 12.19 12.69 0.0M
2023-10-30 12.23 12.35 12.23 12.30 0.0M
2023-10-27 12.13 12.37 12.13 12.29 0.0M
2023-10-26 12.40 12.40 12.26 12.38 0.0M
2023-10-25 12.30 12.30 12.18 12.20 0.0M
2023-10-24 12.08 12.17 12.08 12.17 0.0M
2023-10-23 12.12 12.12 12.01 12.08 0.0M
2023-10-20 12.34 12.48 12.06 12.27 0.0M
2023-10-19 12.37 12.44 12.16 12.30 0.0M
2023-10-18 12.49 12.49 12.23 12.37 0.0M
2023-10-17 12.80 12.85 12.49 12.49 0.0M
2023-10-16 12.23 12.82 12.23 12.71 0.0M
2023-10-13 12.55 12.60 12.26 12.26 0.0M
2023-10-12 12.60 12.75 12.46 12.53 0.0M
2023-10-11 12.82 12.82 12.65 12.69 0.0M
2023-10-10 12.93 12.98 12.80 12.80 0.0M
2023-10-09 12.71 12.83 12.70 12.70 0.0M
2023-10-06 12.80 12.85 12.66 12.80 0.0M
2023-10-05 12.76 12.86 12.38 12.80 0.0M
2023-10-04 12.77 12.97 12.63 12.66 0.0M
2023-10-03 12.90 12.98 12.52 12.70 0.0M
2023-10-02 12.82 12.86 12.80 12.80 0.0M
2023-09-29 12.80 13.00 12.80 12.87 0.0M
2023-09-28 12.80 13.14 12.67 12.96 0.0M
2023-09-27 12.81 13.10 12.63 12.74 0.0M
2023-09-26 13.10 13.10 12.81 12.91 0.0M
2023-09-25 12.81 13.02 12.80 13.02 0.0M
2023-09-22 12.91 12.91 12.80 12.80 0.0M
2023-09-21 13.52 13.52 12.77 12.79 0.0M
2023-09-20 13.07 13.55 12.96 12.96 0.0M
2023-09-19 12.80 13.24 12.80 13.08 0.0M
2023-09-18 12.73 12.94 12.67 12.84 0.0M
2023-09-15 12.49 12.94 12.49 12.70 0.0M
2023-09-14 12.46 12.50 12.35 12.50 0.1M
2023-09-13 12.53 12.64 12.33 12.43 0.0M
2023-09-12 12.46 12.55 12.42 12.55 0.0M
2023-09-11 12.58 12.69 12.48 12.48 0.2M
2023-09-08 12.42 12.73 12.35 12.70 0.2M
2023-09-07 12.85 12.85 12.41 12.42 0.0M
2023-09-06 12.48 12.50 12.35 12.41 0.0M
2023-09-05 12.72 12.72 12.16 12.47 0.0M
2023-09-01 12.78 12.90 12.76 12.76 0.0M
2023-08-31 12.92 13.58 12.76 12.76 0.0M
2023-08-30 12.79 12.82 12.79 12.82 0.0M
2023-08-29 12.80 12.80 12.80 12.80 0.0M
2023-08-28 12.73 12.75 12.73 12.73 0.0M
2023-08-25 12.53 12.75 12.53 12.75 0.0M
2023-08-24 12.92 12.92 12.76 12.76 0.0M
2023-08-23 12.90 12.94 12.88 12.94 0.0M
2023-08-22 12.86 12.91 12.86 12.90 0.0M
2023-08-21 13.01 13.09 12.93 13.01 0.0M
2023-08-18 12.84 13.09 12.84 13.01 0.0M
2023-08-17 13.05 13.08 12.89 12.94 0.0M
2023-08-16 13.15 13.25 13.12 13.17 0.0M
2023-08-15 13.20 13.58 13.01 13.25 0.0M
2023-08-14 13.16 13.16 13.01 13.01 0.0M
2023-08-11 13.11 13.16 13.11 13.16 0.0M
2023-08-10 13.21 13.26 13.07 13.07 0.0M
2023-08-09 13.14 13.27 13.10 13.19 0.0M
2023-08-08 13.28 13.60 13.28 13.41 0.0M
2023-08-07 13.32 13.53 13.31 13.53 0.0M
2023-08-04 13.33 13.33 13.31 13.31 0.0M
2023-08-03 13.56 13.69 13.33 13.33 0.0M
2023-08-02 13.70 13.70 13.27 13.42 0.0M
2023-08-01 13.85 13.93 13.80 13.83 0.0M
2023-07-31 14.05 14.05 13.93 13.93 0.0M
2023-07-28 13.99 14.02 13.92 13.95 0.0M
2023-07-27 14.07 14.07 13.92 13.95 0.0M
2023-07-26 14.01 14.16 14.01 14.07 0.0M
2023-07-25 13.75 13.96 13.71 13.88 0.0M
2023-07-24 13.99 14.06 13.99 13.99 0.0M
2023-07-21 14.05 14.05 13.74 13.92 0.0M
2023-07-20 13.85 14.05 13.85 14.05 0.0M
2023-07-19 14.00 14.10 14.00 14.07 0.0M
2023-07-18 13.92 13.98 13.92 13.98 0.0M
2023-07-17 13.85 14.01 13.77 13.94 0.0M
2023-07-14 13.79 13.85 13.67 13.85 0.0M
2023-07-13 13.92 13.94 13.92 13.94 0.0M
2023-07-12 14.21 14.23 13.68 13.99 0.0M
2023-07-11 14.06 14.12 13.69 14.12 0.0M
2023-07-10 13.91 14.05 13.91 14.05 0.0M
2023-07-07 13.96 14.20 13.62 13.96 0.0M
2023-07-06 14.14 14.14 13.83 13.83 0.0M
2023-07-05 14.66 14.89 14.45 14.50 0.0M
2023-07-03 14.69 14.98 14.64 14.98 0.0M
2023-06-30 14.99 15.00 14.77 14.85 0.0M
2023-06-29 14.25 14.93 14.25 14.93 0.0M
2023-06-28 14.22 14.35 14.22 14.35 0.0M
2023-06-27 14.43 14.43 14.25 14.36 0.0M
2023-06-26 14.04 14.19 14.02 14.19 0.0M
2023-06-23 14.17 14.45 14.14 14.33 0.0M
2023-06-22 13.96 14.45 13.96 14.21 0.0M
2023-06-21 14.40 14.40 14.12 14.34 0.0M
2023-06-20 14.40 14.40 14.40 14.40 0.0M
2023-06-16 14.64 14.64 14.23 14.50 0.0M
2023-06-15 13.72 14.60 13.72 14.60 0.0M
2023-06-14 14.79 14.79 14.32 14.32 0.0M
2023-06-13 14.35 14.83 14.35 14.80 0.0M
2023-06-12 14.66 14.85 14.52 14.65 0.0M
2023-06-09 14.71 14.75 14.57 14.74 0.0M
2023-06-08 14.75 14.84 13.94 14.75 0.0M
2023-06-07 14.36 15.28 14.36 14.61 0.0M
2023-06-06 13.44 14.60 13.44 14.22 0.0M
2023-06-05 13.65 13.87 13.41 13.41 0.0M
2023-06-02 13.61 13.70 13.52 13.70 0.0M
2023-06-01 13.70 13.70 13.26 13.40 0.0M
2023-05-31 13.97 13.97 13.52 13.70 0.0M
2023-05-30 13.38 13.40 13.38 13.40 0.0M
2023-05-26 13.37 13.37 13.24 13.24 0.0M
2023-05-25 13.46 13.46 13.21 13.30 0.0M
2023-05-24 13.42 13.93 12.78 13.36 0.0M
2023-05-23 13.03 13.57 13.02 13.57 0.1M
2023-05-22 13.09 13.10 13.05 13.05 0.0M
2023-05-19 13.22 13.22 13.10 13.10 0.0M
2023-05-18 12.94 12.94 12.71 12.94 0.0M
2023-05-17 13.25 13.25 12.86 13.12 0.0M
2023-05-16 13.24 13.24 13.12 13.21 0.0M
2023-05-15 13.48 13.48 13.28 13.40 0.0M
2023-05-12 12.54 13.15 12.54 13.10 0.0M
2023-05-11 13.23 13.23 12.94 13.06 0.0M
2023-05-10 13.49 13.49 12.83 13.42 0.0M
2023-05-09 13.25 13.35 13.25 13.35 0.0M
2023-05-08 13.05 13.28 13.05 13.28 0.0M
2023-05-05 12.16 13.50 12.16 13.14 0.0M
2023-05-04 13.04 13.04 12.32 12.88 0.0M
2023-05-03 12.90 13.44 12.80 13.04 0.0M
2023-05-02 13.00 13.10 12.06 12.15 0.0M
2023-05-01 13.63 13.64 12.94 13.00 0.0M
2023-04-28 13.32 13.59 13.12 13.49 0.0M
2023-04-27 13.29 13.48 13.29 13.48 0.0M
2023-04-26 13.10 13.29 13.10 13.28 0.0M
2023-04-25 12.78 13.50 12.78 13.21 0.0M
2023-04-24 13.59 13.59 13.44 13.44 0.0M
2023-04-21 13.37 13.50 13.36 13.50 0.0M
2023-04-20 13.21 13.50 13.21 13.49 0.0M
2023-04-19 13.93 13.94 13.15 13.15 0.0M
2023-04-18 13.45 13.84 13.45 13.74 0.0M
2023-04-17 13.47 13.69 13.41 13.50 0.0M
2023-04-14 13.50 13.55 13.39 13.39 0.0M
2023-04-13 13.63 13.73 13.55 13.58 0.0M
2023-04-12 13.49 13.69 13.16 13.49 0.0M
2023-04-11 13.00 13.35 13.00 13.09 0.0M
2023-04-10 13.07 13.25 12.97 12.97 0.0M
2023-04-06 13.00 13.00 12.99 13.00 0.0M
2023-04-05 13.00 13.00 12.98 12.99 0.0M
2023-04-04 13.00 13.00 12.90 13.00 0.0M
2023-04-03 13.00 13.00 12.88 12.98 0.0M
2023-03-31 13.00 13.02 12.89 13.00 0.0M
2023-03-30 13.00 13.00 12.92 12.92 0.0M
2023-03-29 13.00 13.25 13.00 13.25 0.0M
2023-03-28 12.80 12.94 12.80 12.94 0.0M
2023-03-27 12.76 12.80 12.23 12.70 0.0M
2023-03-24 12.90 13.00 12.76 12.76 0.0M
2023-03-23 12.74 13.18 12.60 12.96 0.0M
2023-03-22 12.79 12.79 12.53 12.53 0.0M
2023-03-21 12.60 12.94 12.39 12.80 0.0M
2023-03-20 12.73 12.73 12.26 12.34 0.0M
2023-03-17 12.87 12.97 12.71 12.71 0.0M
2023-03-16 12.50 12.94 12.50 12.94 0.0M
2023-03-15 12.68 12.95 12.37 12.70 0.0M
2023-03-14 12.70 13.00 12.57 12.76 0.0M
2023-03-13 12.60 12.89 12.28 12.35 0.0M
2023-03-10 13.61 13.61 12.70 12.82 0.0M
2023-03-09 13.87 13.91 13.70 13.70 0.0M
2023-03-08 13.77 14.00 13.75 13.82 0.0M
2023-03-07 13.40 13.80 13.40 13.64 0.0M
2023-03-06 13.82 13.82 13.17 13.42 0.0M
2023-03-03 13.66 13.66 13.51 13.51 0.0M
2023-03-02 13.79 13.90 13.46 13.46 0.0M
2023-03-01 13.80 14.04 13.45 13.85 0.0M
2023-02-28 13.85 13.95 13.81 13.84 0.0M
2023-02-27 13.85 13.85 13.80 13.80 0.0M
2023-02-24 13.72 13.79 13.64 13.79 0.0M
2023-02-23 13.74 13.88 13.74 13.88 0.0M
2023-02-22 13.71 13.71 13.71 13.71 0.0M
2023-02-21 13.78 13.78 13.75 13.75 0.0M
2023-02-17 13.92 13.92 13.89 13.89 0.0M
2023-02-16 13.74 13.97 13.70 13.88 0.0M
2023-02-15 13.70 13.90 13.70 13.85 0.0M
2023-02-14 13.63 14.00 13.63 13.77 0.0M
2023-02-13 13.72 13.80 13.56 13.80 0.0M
2023-02-10 13.79 13.79 13.79 13.79 0.0M
2023-02-09 13.87 13.87 13.65 13.73 0.0M
2023-02-08 13.82 13.90 13.81 13.84 0.0M
2023-02-07 13.74 13.74 13.71 13.71 0.0M
2023-02-06 13.83 13.83 13.83 13.83 0.0M
2023-02-03 13.82 13.82 13.65 13.81 0.0M
2023-02-02 13.90 13.90 13.90 13.90 0.0M
2023-02-01 13.30 13.83 13.27 13.78 0.0M
2023-01-31 13.18 13.47 13.10 13.25 0.1M
2023-01-30 13.01 13.01 13.01 13.01 0.0M
2023-01-27 13.31 13.35 13.22 13.22 0.0M
2023-01-26 13.72 13.72 13.31 13.34 0.0M
2023-01-25 13.89 13.95 13.44 13.72 0.0M
2023-01-24 13.80 14.00 13.68 13.90 0.0M
2023-01-23 13.60 14.10 13.59 13.81 0.0M
2023-01-20 13.49 13.64 13.39 13.60 0.0M
2023-01-19 13.00 13.72 13.00 13.35 0.0M
2023-01-18 13.41 13.94 13.25 13.35 0.0M
2023-01-17 13.54 13.54 13.26 13.27 0.0M
2023-01-13 13.20 13.48 13.20 13.38 0.0M
2023-01-12 13.18 13.45 13.18 13.45 0.0M
2023-01-11 13.27 13.27 13.27 13.27 0.0M
2023-01-10 13.16 13.63 13.16 13.63 0.0M
2023-01-09 13.35 13.37 13.11 13.11 0.0M
2023-01-06 13.67 13.70 13.30 13.36 0.0M
2023-01-05 13.36 13.71 13.35 13.35 0.0M
2023-01-04 13.32 13.80 13.32 13.36 0.0M
2023-01-03 13.45 13.45 13.37 13.43 0.0M