ニソース (NI)

NI
🏛️ アメリカ →
43.28
最終更新: 2025-09-30
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
2025-09-30 43.22 43.49 42.97 43.28 3.8M
2025-09-29 42.63 43.27 42.44 43.21 3.9M
2025-09-26 42.10 42.58 41.87 42.57 4.3M
2025-09-25 42.40 42.54 41.73 41.82 4.8M
2025-09-24 41.65 42.50 41.58 42.38 6.5M
2025-09-23 41.15 41.67 41.08 41.57 5.5M
2025-09-22 40.58 41.74 40.52 41.30 9.0M
2025-09-19 40.25 40.57 40.10 40.32 5.5M
2025-09-18 39.50 40.31 39.33 40.16 6.1M
2025-09-17 39.58 40.08 39.44 39.61 4.4M
2025-09-16 40.41 40.56 39.30 39.37 5.4M
2025-09-15 41.04 41.14 40.54 40.54 4.4M
2025-09-12 40.83 41.20 40.75 41.01 2.4M
2025-09-11 40.72 41.20 40.45 41.13 4.4M
2025-09-10 40.56 40.83 40.38 40.73 2.7M
2025-09-09 40.24 40.67 39.99 40.49 2.6M
2025-09-08 40.33 40.52 40.02 40.23 4.6M
2025-09-05 39.48 40.59 39.40 40.33 10.1M
2025-09-04 41.91 41.91 38.45 39.83 15.9M
2025-09-03 41.91 42.23 41.62 41.80 2.8M
2025-09-02 42.02 42.39 41.63 42.11 2.4M
2025-08-29 42.21 42.36 42.08 42.27 1.8M
2025-08-28 42.33 42.44 42.08 42.14 2.2M
2025-08-27 42.28 42.63 42.26 42.44 2.5M
2025-08-26 42.70 42.70 42.10 42.38 4.1M
2025-08-25 42.63 43.00 42.52 42.67 3.0M
2025-08-22 42.46 42.97 42.33 42.94 3.8M
2025-08-21 42.53 42.69 42.22 42.29 2.6M
2025-08-20 42.50 42.81 42.30 42.54 2.6M
2025-08-19 41.72 42.36 41.72 42.28 2.6M
2025-08-18 41.88 42.10 41.62 41.71 2.8M
2025-08-15 42.56 42.66 41.80 41.95 3.7M
2025-08-14 42.71 42.83 42.42 42.55 4.0M
2025-08-13 42.52 42.69 42.29 42.68 3.3M
2025-08-12 42.20 42.40 41.61 42.36 3.8M
2025-08-11 42.34 42.53 42.10 42.15 3.3M
2025-08-08 42.50 42.66 41.91 42.28 3.9M
2025-08-07 41.59 42.37 41.31 42.37 5.6M
2025-08-06 43.08 43.12 41.76 41.84 7.8M
2025-08-05 43.33 43.47 42.76 42.90 6.4M
2025-08-04 42.75 43.51 42.74 43.33 5.1M
2025-08-01 42.45 42.85 42.12 42.59 3.3M
2025-07-31 41.96 42.54 41.85 42.45 2.8M
2025-07-30 42.22 42.90 42.22 42.47 4.5M
2025-07-29 41.55 42.21 41.34 42.18 4.4M
2025-07-28 42.09 42.17 41.21 41.27 4.0M
2025-07-25 41.97 42.26 41.89 42.18 2.9M
2025-07-24 41.89 42.00 41.59 41.90 4.0M
2025-07-23 42.15 42.23 41.41 41.69 3.1M
2025-07-22 41.88 42.11 41.66 42.09 4.4M
2025-07-21 40.89 41.89 40.87 41.72 6.7M
2025-07-18 40.28 40.99 40.28 40.90 3.9M
2025-07-17 39.84 40.47 39.84 40.22 4.5M
2025-07-16 39.76 40.25 39.67 40.14 5.1M
2025-07-15 39.83 40.15 39.73 39.87 3.9M
2025-07-14 39.66 40.35 39.51 39.95 2.8M
2025-07-11 39.35 39.72 39.10 39.57 4.0M
2025-07-10 39.14 39.64 39.03 39.60 4.5M
2025-07-09 39.16 39.43 38.79 39.34 3.4M
2025-07-08 39.29 39.39 38.58 39.00 5.5M
2025-07-07 39.57 39.73 39.35 39.63 3.1M
2025-07-03 39.37 39.72 39.23 39.56 2.2M
2025-07-02 39.81 39.98 38.94 39.41 3.9M
2025-07-01 40.25 40.51 39.99 40.06 5.7M
2025-06-30 39.89 40.36 39.78 40.34 4.0M
2025-06-27 39.63 40.25 39.54 39.97 7.0M
2025-06-26 39.72 39.87 39.40 39.61 4.7M
2025-06-25 40.39 40.43 39.64 39.73 3.9M
2025-06-24 40.51 40.79 40.37 40.52 4.3M
2025-06-23 39.80 40.55 39.66 40.51 5.5M
2025-06-20 39.25 39.76 39.17 39.52 6.2M
2025-06-18 39.28 39.64 39.13 39.28 4.7M
2025-06-17 39.36 39.40 38.96 39.28 4.4M
2025-06-16 39.73 40.01 39.18 39.36 3.8M
2025-06-13 39.88 40.00 39.43 39.52 3.6M
2025-06-12 39.46 39.91 39.29 39.91 3.7M
2025-06-11 39.71 39.92 39.36 39.46 4.0M
2025-06-10 39.33 39.63 39.26 39.59 4.2M
2025-06-09 39.18 39.59 38.97 39.35 4.5M
2025-06-06 39.10 39.36 38.82 39.28 4.8M
2025-06-05 39.00 39.13 38.78 38.99 3.2M
2025-06-04 39.38 39.60 39.00 39.08 3.0M
2025-06-03 39.70 39.91 39.02 39.43 3.8M
2025-06-02 39.27 39.60 39.15 39.59 3.1M
2025-05-30 38.92 39.61 38.72 39.54 6.2M
2025-05-29 38.63 39.03 38.48 38.99 2.7M
2025-05-28 39.19 39.28 38.66 38.75 2.5M
2025-05-27 39.42 39.44 39.15 39.28 2.5M
2025-05-23 38.74 39.10 38.36 39.02 3.1M
2025-05-22 38.72 38.72 38.13 38.50 4.1M
2025-05-21 39.45 39.53 38.79 38.85 3.9M
2025-05-20 39.81 40.10 39.46 39.51 4.7M
2025-05-19 38.54 40.03 38.54 39.92 6.3M
2025-05-16 38.70 39.10 38.49 39.08 2.9M
2025-05-15 38.09 38.80 38.09 38.69 3.3M
2025-05-14 37.81 38.04 37.22 37.88 4.4M
2025-05-13 38.28 38.38 37.74 37.82 3.9M
2025-05-12 39.59 39.70 38.13 38.32 4.8M
2025-05-09 39.71 39.80 39.22 39.58 5.0M
2025-05-08 40.42 40.74 39.57 39.61 7.2M
2025-05-07 38.70 40.73 38.70 40.48 7.8M
2025-05-06 39.08 39.55 39.08 39.36 5.4M
2025-05-05 39.17 39.32 38.75 39.31 3.4M
2025-05-02 39.33 39.45 39.06 39.30 5.5M
2025-05-01 39.10 39.55 38.88 38.96 4.0M
2025-04-30 39.41 39.44 38.40 39.11 4.7M
2025-04-29 39.60 39.93 39.40 39.72 5.0M
2025-04-28 39.41 39.81 39.31 39.73 4.8M
2025-04-25 39.70 39.86 39.25 39.45 3.7M
2025-04-24 39.18 39.80 39.03 39.68 2.6M
2025-04-23 39.17 39.80 38.92 39.32 6.2M
2025-04-22 38.53 39.19 38.17 39.02 5.1M
2025-04-21 39.12 39.24 37.76 38.11 4.7M
2025-04-17 39.17 39.87 39.09 39.29 3.9M
2025-04-16 39.48 39.60 38.67 38.95 4.4M
2025-04-15 39.43 39.74 39.21 39.47 2.6M
2025-04-14 38.74 39.45 38.54 39.26 3.6M
2025-04-11 37.85 38.52 37.21 38.49 5.6M
2025-04-10 37.80 38.61 37.43 38.01 6.3M
2025-04-09 36.64 38.46 35.68 38.15 9.4M
2025-04-08 38.00 38.34 36.66 37.11 7.1M
2025-04-07 36.74 37.92 35.64 37.16 8.2M
2025-04-04 39.76 39.85 36.86 37.22 8.4M
2025-04-03 40.64 40.73 39.68 39.75 8.7M
2025-04-02 40.21 40.73 40.08 40.64 2.6M
2025-04-01 40.00 40.45 39.80 40.40 4.3M
2025-03-31 40.00 40.44 39.75 40.09 5.9M
2025-03-28 40.07 40.21 39.77 39.92 3.6M
2025-03-27 40.08 40.21 39.74 39.75 2.5M
2025-03-26 39.77 40.07 39.74 39.98 4.5M
2025-03-25 39.82 39.87 39.34 39.61 3.3M
2025-03-24 39.52 40.06 39.32 39.84 4.5M
2025-03-21 39.66 39.97 39.07 39.23 10.6M
2025-03-20 39.27 39.72 39.25 39.57 4.7M
2025-03-19 39.01 39.52 38.91 39.28 4.7M
2025-03-18 38.97 39.33 38.68 38.94 6.0M
2025-03-17 39.52 39.98 39.24 39.36 4.8M
2025-03-14 38.73 39.52 38.66 39.48 4.5M
2025-03-13 39.04 39.19 38.44 38.67 3.7M
2025-03-12 38.94 39.32 38.81 39.04 4.6M
2025-03-11 38.71 39.18 38.45 38.82 5.9M
2025-03-10 38.50 38.76 38.03 38.52 8.0M
2025-03-07 38.59 38.94 38.07 38.50 10.6M
2025-03-06 39.45 39.63 38.45 38.59 6.2M
2025-03-05 39.50 40.04 39.34 39.65 4.4M
2025-03-04 41.24 41.45 39.70 39.77 5.0M
2025-03-03 40.79 41.30 40.75 41.23 4.6M
2025-02-28 40.41 40.88 40.04 40.81 7.6M
2025-02-27 39.99 40.41 39.94 40.09 6.1M
2025-02-26 39.70 40.28 39.70 39.99 3.1M
2025-02-25 39.94 40.14 39.60 39.84 3.9M
2025-02-24 40.11 40.29 39.83 39.93 4.4M
2025-02-21 39.79 40.23 39.69 40.07 5.5M
2025-02-20 39.96 40.10 39.66 39.98 3.2M
2025-02-19 39.76 40.15 39.67 40.10 3.8M
2025-02-18 39.72 39.94 39.44 39.86 3.8M
2025-02-14 39.63 39.99 39.54 39.68 5.3M
2025-02-13 39.00 39.89 38.85 39.60 6.9M
2025-02-12 37.97 38.99 37.57 38.80 7.4M
2025-02-11 38.05 38.46 37.76 38.43 3.9M
2025-02-10 37.84 38.21 37.56 38.11 2.8M
2025-02-07 38.11 38.50 37.87 37.93 3.1M
2025-02-06 38.18 38.26 37.88 38.19 2.3M
2025-02-05 37.84 38.27 37.66 38.11 2.6M
2025-02-04 37.38 37.61 36.96 37.39 2.8M
2025-02-03 36.70 37.73 36.55 37.58 3.3M
2025-01-31 37.66 37.75 37.28 37.30 4.4M
2025-01-30 37.07 37.77 36.98 37.72 3.8M
2025-01-29 36.48 36.95 36.45 36.64 3.8M
2025-01-28 36.69 36.92 35.92 36.42 5.7M
2025-01-27 37.91 38.00 35.99 36.38 8.6M
2025-01-24 37.44 37.91 37.39 37.76 4.0M
2025-01-23 37.80 37.85 37.49 37.60 3.0M
2025-01-22 38.49 38.59 37.71 37.78 4.1M
2025-01-21 38.48 38.83 38.40 38.56 3.3M
2025-01-17 37.98 38.30 37.84 38.11 3.5M
2025-01-16 36.88 38.12 36.77 38.03 3.4M
2025-01-15 37.33 37.33 36.75 36.91 2.4M
2025-01-14 36.38 36.95 36.28 36.73 2.1M
2025-01-13 35.90 36.45 35.84 36.34 3.6M
2025-01-10 36.24 36.55 36.00 36.03 3.8M
2025-01-08 35.72 36.46 35.59 36.45 2.8M
2025-01-07 35.66 35.94 35.61 35.77 2.8M
2025-01-06 36.35 36.44 35.51 35.57 3.4M
2025-01-03 36.40 36.69 36.18 36.39 2.7M
2025-01-02 36.99 37.13 36.27 36.36 5.6M