NN Group NV ADR (NNGRY)

NNGRY
🏛️ アメリカ →
35.20
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
2022-12-30 20.42 20.47 20.28 20.37 0.2M
2022-12-29 20.74 20.98 20.74 20.89 0.0M
2022-12-28 20.96 20.96 20.48 20.62 0.0M
2022-12-27 21.67 21.70 21.58 21.59 0.0M
2022-12-23 21.65 21.85 21.65 21.75 0.0M
2022-12-22 21.85 21.85 21.58 21.78 0.0M
2022-12-21 22.01 22.07 21.86 21.92 0.0M
2022-12-20 21.79 21.85 21.63 21.70 0.0M
2022-12-19 21.65 21.86 21.65 21.74 0.0M
2022-12-16 21.73 21.77 21.57 21.67 0.0M
2022-12-15 22.05 22.08 21.71 21.78 0.0M
2022-12-14 22.04 22.17 21.93 22.02 0.1M
2022-12-13 22.10 22.18 21.96 22.03 0.0M
2022-12-12 21.62 21.68 21.53 21.65 0.0M
2022-12-09 21.59 21.67 21.50 21.50 0.0M
2022-12-08 21.41 21.49 21.39 21.43 0.2M
2022-12-07 21.44 21.54 21.38 21.40 0.0M
2022-12-06 21.58 21.63 21.39 21.51 0.0M
2022-12-05 21.75 21.75 21.44 21.48 0.0M
2022-12-02 21.56 21.79 21.54 21.72 0.0M
2022-12-01 21.67 21.72 21.53 21.69 0.0M
2022-11-30 20.97 21.30 20.78 21.24 0.0M
2022-11-29 20.81 20.91 20.77 20.82 0.0M
2022-11-28 21.09 21.12 20.81 20.87 0.0M
2022-11-25 21.20 21.37 21.19 21.29 0.0M
2022-11-23 21.19 21.36 21.17 21.32 0.0M
2022-11-22 21.04 21.22 21.03 21.22 0.0M
2022-11-21 20.94 21.02 20.76 21.02 0.0M
2022-11-18 21.93 21.97 21.79 21.84 0.0M
2022-11-17 21.63 22.12 21.63 22.10 0.1M
2022-11-16 23.17 23.24 22.90 22.96 0.0M
2022-11-15 23.10 23.14 22.65 22.90 0.1M
2022-11-14 22.37 22.37 22.17 22.17 0.0M
2022-11-11 22.09 22.43 22.08 22.43 0.0M
2022-11-10 22.04 22.26 22.03 22.21 0.0M
2022-11-09 21.65 21.83 21.48 21.49 0.0M
2022-11-08 21.63 21.91 21.63 21.84 0.0M
2022-11-07 21.55 21.73 21.49 21.59 0.1M
2022-11-04 21.12 21.36 21.05 21.29 0.0M
2022-11-03 20.56 20.64 20.38 20.64 0.0M
2022-11-02 21.02 21.27 20.72 20.73 0.1M
2022-11-01 21.32 21.32 21.02 21.18 0.1M
2022-10-31 21.15 21.20 21.04 21.16 0.0M
2022-10-28 21.15 21.41 21.08 21.24 0.0M
2022-10-27 21.05 21.22 20.99 21.03 0.1M
2022-10-26 21.16 21.28 21.04 21.15 0.0M
2022-10-25 20.87 21.15 20.87 21.15 0.0M
2022-10-24 20.79 21.02 20.79 20.92 0.0M
2022-10-21 20.19 20.66 20.17 20.58 0.0M
2022-10-20 20.35 20.43 20.02 20.13 0.1M
2022-10-19 20.46 20.48 20.26 20.37 0.0M
2022-10-18 20.75 20.75 20.52 20.71 0.1M
2022-10-17 20.46 20.52 20.37 20.41 0.1M
2022-10-14 20.00 20.10 19.65 19.69 0.0M
2022-10-13 18.93 19.80 18.93 19.66 0.1M
2022-10-12 19.05 19.13 18.94 18.94 0.0M
2022-10-11 19.36 19.63 19.24 19.32 0.1M
2022-10-10 19.76 19.83 19.60 19.71 0.1M
2022-10-07 19.67 19.75 19.44 19.53 0.1M
2022-10-06 20.08 20.08 19.77 19.86 0.0M
2022-10-05 20.12 20.35 20.03 20.28 0.0M
2022-10-04 20.13 20.55 20.13 20.41 0.1M
2022-10-03 19.46 19.66 19.40 19.61 0.1M
2022-09-30 19.38 19.64 19.31 19.40 0.0M
2022-09-29 19.05 19.22 18.93 19.21 0.1M
2022-09-28 18.77 19.41 18.77 19.40 0.1M
2022-09-27 19.38 19.46 19.03 19.15 0.1M
2022-09-26 19.33 19.35 19.00 19.04 0.1M
2022-09-23 19.70 19.70 19.37 19.58 0.0M
2022-09-22 20.42 20.42 20.17 20.30 0.1M
2022-09-21 20.35 20.54 20.09 20.14 0.0M
2022-09-20 20.71 20.71 20.43 20.55 0.1M
2022-09-19 20.49 20.93 20.49 20.91 0.1M
2022-09-16 20.68 20.86 20.66 20.83 0.0M
2022-09-15 20.63 20.76 20.58 20.64 0.1M
2022-09-14 20.54 20.63 20.36 20.46 0.0M
2022-09-13 20.94 21.05 20.49 20.49 0.1M
2022-09-12 21.03 21.25 21.03 21.05 0.1M
2022-09-09 20.52 20.56 20.36 20.48 0.0M
2022-09-08 19.96 20.27 19.89 20.05 0.1M
2022-09-07 19.63 19.97 19.56 19.97 0.1M
2022-09-06 20.13 20.22 19.95 19.99 0.1M
2022-09-02 20.50 20.73 20.04 20.11 0.0M
2022-09-01 20.25 20.34 20.12 20.32 0.1M
2022-08-31 20.43 20.61 20.42 20.44 0.1M
2022-08-30 20.48 20.48 20.12 20.13 0.1M
2022-08-29 20.10 20.22 20.00 20.11 0.1M
2022-08-26 20.33 20.33 19.80 19.80 0.0M
2022-08-25 19.92 20.01 19.83 19.98 0.1M
2022-08-24 19.70 19.92 19.66 19.85 0.0M
2022-08-23 20.01 20.14 19.87 19.89 0.1M
2022-08-22 20.15 20.15 19.90 19.94 0.1M
2022-08-19 21.14 21.18 20.98 20.99 0.0M
2022-08-18 22.31 22.31 21.95 22.05 0.0M
2022-08-17 21.99 22.49 21.99 22.20 0.0M
2022-08-16 22.29 22.56 22.27 22.43 0.0M
2022-08-15 21.95 22.70 21.95 22.22 0.0M
2022-08-12 22.79 23.00 22.69 22.75 0.0M
2022-08-11 23.23 23.23 22.87 22.95 0.1M
2022-08-10 24.32 24.50 24.25 24.43 0.0M
2022-08-09 23.84 23.95 23.77 23.82 0.0M
2022-08-08 23.78 23.93 23.70 23.79 0.0M
2022-08-05 23.60 23.79 23.54 23.72 0.0M
2022-08-04 23.47 23.57 23.40 23.54 0.0M
2022-08-03 23.41 23.51 23.27 23.46 0.0M
2022-08-02 23.26 23.34 23.09 23.10 0.0M
2022-08-01 23.38 23.43 23.14 23.15 0.0M
2022-07-29 23.07 23.45 23.07 23.45 0.0M
2022-07-28 22.64 22.76 22.41 22.76 0.1M
2022-07-27 22.52 22.88 22.37 22.87 0.0M
2022-07-26 22.45 22.53 22.32 22.36 0.1M
2022-07-25 22.67 22.85 22.67 22.72 0.1M
2022-07-22 22.48 22.53 22.21 22.29 0.0M
2022-07-21 22.53 22.62 22.30 22.62 0.0M
2022-07-20 22.45 22.59 22.24 22.45 0.0M
2022-07-19 22.42 22.72 22.42 22.67 0.1M
2022-07-18 22.08 22.17 21.82 21.88 0.1M
2022-07-15 21.61 21.76 21.56 21.74 0.0M
2022-07-14 21.13 21.34 21.02 21.27 0.1M
2022-07-13 21.81 21.92 21.54 21.84 0.0M
2022-07-12 21.77 22.06 21.77 21.81 0.1M
2022-07-11 22.02 22.10 21.92 21.92 0.1M
2022-07-08 22.50 22.65 22.36 22.50 0.0M
2022-07-07 22.36 22.38 22.15 22.23 0.1M
2022-07-06 21.70 21.70 21.42 21.53 0.1M
2022-07-05 21.77 21.77 21.34 21.76 0.1M
2022-07-01 22.58 22.70 22.35 22.63 0.0M
2022-06-30 22.36 22.77 22.35 22.67 0.1M
2022-06-29 22.67 22.75 22.52 22.52 0.2M
2022-06-28 23.09 23.25 22.81 22.91 0.1M
2022-06-27 22.73 22.86 22.52 22.52 0.1M
2022-06-24 22.02 22.60 22.02 22.52 0.0M
2022-06-23 22.28 22.33 21.28 21.54 0.1M
2022-06-22 23.31 23.54 23.28 23.35 0.0M
2022-06-21 23.90 23.92 23.69 23.74 0.1M
2022-06-17 23.50 23.66 23.37 23.48 0.0M
2022-06-16 23.35 23.84 23.35 23.60 0.1M
2022-06-15 23.79 24.07 23.56 23.91 0.0M
2022-06-14 23.23 23.30 22.97 23.08 0.0M
2022-06-13 22.98 23.18 22.87 22.89 0.1M
2022-06-10 24.14 24.15 23.85 23.94 0.1M
2022-06-09 24.55 24.83 24.31 24.31 0.0M
2022-06-08 24.41 24.56 24.18 24.30 0.0M
2022-06-07 24.59 24.80 24.57 24.77 0.0M
2022-06-06 24.70 24.83 24.60 24.63 0.0M
2022-06-03 24.43 24.43 24.22 24.29 0.0M
2022-06-02 24.55 24.65 24.44 24.65 0.0M
2022-06-01 24.74 24.74 24.36 24.42 0.0M
2022-05-31 24.60 25.02 24.60 24.80 0.0M
2022-05-27 25.03 25.21 24.93 25.20 0.0M
2022-05-26 24.65 24.96 24.65 24.82 0.0M
2022-05-25 24.52 24.98 24.52 24.73 0.0M
2022-05-24 24.39 24.67 24.29 24.67 0.0M
2022-05-23 24.38 24.73 24.32 24.56 0.1M
2022-05-20 24.56 24.82 24.30 24.82 0.0M
2022-05-19 24.47 24.65 24.42 24.42 0.0M
2022-05-18 24.88 24.92 24.50 24.50 0.0M
2022-05-17 25.09 25.46 25.05 25.34 0.0M
2022-05-16 24.49 24.59 24.25 24.58 0.0M
2022-05-13 24.46 24.70 24.46 24.64 0.0M
2022-05-12 23.63 23.81 23.31 23.54 0.0M
2022-05-11 24.07 24.38 23.75 23.75 0.0M
2022-05-10 24.15 24.31 23.92 24.06 0.1M
2022-05-09 23.89 24.12 23.67 23.78 0.1M
2022-05-06 24.10 24.12 23.88 24.03 0.0M
2022-05-05 24.53 24.53 24.07 24.15 0.0M
2022-05-04 24.69 25.27 24.52 25.27 0.0M
2022-05-03 24.82 24.92 24.73 24.83 0.1M
2022-05-02 24.38 24.57 24.24 24.49 0.0M
2022-04-29 24.59 24.77 24.41 24.41 0.0M
2022-04-28 24.25 24.59 24.07 24.43 0.0M
2022-04-27 24.16 24.39 24.07 24.27 0.0M
2022-04-26 24.97 24.97 24.36 24.41 0.0M
2022-04-25 24.93 25.00 24.56 24.98 0.0M
2022-04-22 25.91 26.06 25.59 25.59 0.0M
2022-04-21 26.62 26.64 26.00 26.08 0.0M
2022-04-20 26.33 26.42 26.14 26.22 0.0M
2022-04-19 25.65 25.88 25.65 25.88 0.0M
2022-04-18 25.95 27.15 25.67 25.80 0.0M
2022-04-14 26.02 26.16 25.96 26.04 0.0M
2022-04-13 25.75 26.18 25.73 26.17 0.0M
2022-04-12 25.85 25.96 25.50 25.71 0.0M
2022-04-11 25.97 25.98 25.56 25.66 0.1M
2022-04-08 25.63 25.96 25.63 25.80 0.0M
2022-04-07 25.70 25.70 25.36 25.64 0.0M
2022-04-06 25.41 25.79 25.26 25.73 0.0M
2022-04-05 25.51 25.52 25.29 25.38 0.1M
2022-04-04 25.17 25.25 25.10 25.22 0.0M
2022-04-01 25.54 25.64 25.45 25.62 0.0M
2022-03-31 25.43 25.51 25.17 25.17 0.0M
2022-03-30 25.94 25.95 25.65 25.76 0.0M
2022-03-29 26.01 26.07 25.80 26.02 0.1M
2022-03-28 24.88 24.88 24.59 24.87 0.1M
2022-03-25 24.39 24.49 24.26 24.49 0.1M
2022-03-24 24.26 24.45 24.20 24.45 0.0M
2022-03-23 24.34 24.36 24.11 24.30 0.0M
2022-03-22 24.83 24.83 24.62 24.66 0.1M
2022-03-21 24.12 24.42 24.03 24.15 0.0M
2022-03-18 23.85 24.11 23.62 24.09 0.2M
2022-03-17 24.28 24.57 24.21 24.44 0.1M
2022-03-16 24.46 24.96 24.32 24.85 0.1M
2022-03-15 23.67 23.70 23.25 23.47 0.1M
2022-03-14 23.24 23.62 23.24 23.42 0.1M
2022-03-11 23.10 23.15 22.49 22.50 0.1M
2022-03-10 23.03 23.08 22.63 22.70 0.1M
2022-03-09 23.13 23.66 23.05 23.40 0.2M
2022-03-08 21.12 21.94 20.77 21.22 0.3M
2022-03-07 20.39 20.43 19.58 19.68 0.3M
2022-03-04 21.42 21.47 21.18 21.32 0.1M
2022-03-03 23.04 23.04 22.72 22.83 0.1M
2022-03-02 23.11 23.12 22.80 22.93 0.1M
2022-03-01 22.91 22.91 22.13 22.25 0.1M
2022-02-28 23.90 24.17 23.66 23.73 0.1M
2022-02-25 24.74 25.24 24.74 25.24 0.0M
2022-02-24 23.92 24.36 23.59 24.30 0.0M
2022-02-23 26.50 26.50 26.13 26.19 0.0M
2022-02-22 26.75 26.79 26.40 26.46 0.0M
2022-02-18 28.16 28.28 28.03 28.15 0.0M
2022-02-17 28.82 28.88 28.60 28.72 0.1M
2022-02-16 28.48 29.00 28.48 29.00 0.0M
2022-02-15 28.68 28.81 28.65 28.67 0.0M
2022-02-14 28.51 28.54 28.25 28.42 0.0M
2022-02-11 29.89 30.07 29.46 29.53 0.0M
2022-02-10 30.04 30.17 29.76 29.76 0.0M
2022-02-09 29.83 29.88 29.75 29.80 0.0M
2022-02-08 29.59 29.68 29.51 29.62 0.0M
2022-02-07 29.17 29.44 29.14 29.40 0.0M
2022-02-04 28.58 29.06 28.47 29.06 0.0M
2022-02-03 28.99 29.17 28.99 29.04 0.0M
2022-02-02 28.14 28.19 27.99 28.17 0.0M
2022-02-01 27.83 28.01 27.72 28.01 0.0M
2022-01-31 27.86 27.96 27.75 27.93 0.0M
2022-01-28 27.58 27.87 27.53 27.87 0.0M
2022-01-27 27.75 27.75 27.41 27.50 0.0M
2022-01-26 27.64 27.83 27.37 27.50 0.0M
2022-01-25 27.20 27.63 27.08 27.56 0.0M
2022-01-24 27.00 27.47 26.75 27.47 0.0M
2022-01-21 27.71 27.89 27.63 27.74 0.1M
2022-01-20 28.44 28.72 28.36 28.37 0.1M
2022-01-19 28.93 28.98 28.66 28.83 0.0M
2022-01-18 29.29 29.51 29.14 29.27 0.1M
2022-01-14 29.38 29.50 29.27 29.44 0.0M
2022-01-13 29.64 29.64 29.23 29.23 0.1M
2022-01-12 29.56 29.56 29.31 29.50 0.0M
2022-01-11 28.45 28.84 28.45 28.79 0.3M
2022-01-10 28.48 28.60 28.37 28.60 0.0M
2022-01-07 28.00 28.39 28.00 28.38 0.1M
2022-01-06 27.75 27.79 27.57 27.69 0.1M
2022-01-05 27.74 27.76 27.31 27.31 0.1M
2022-01-04 27.39 27.83 27.39 27.64 0.1M
2022-01-03 27.28 27.32 27.13 27.24 0.0M