NNN REIT

NNN
🏛️ ドイツ →
35.88
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
2021-12-30 42.34 42.34 42.34 42.34 0.0M
2021-12-29 41.89 42.27 41.89 42.27 0.0M
2021-12-28 41.88 42.00 41.82 41.82 0.0M
2021-12-27 40.87 41.23 40.87 41.23 0.0M
2021-12-23 40.86 41.00 40.84 41.00 0.0M
2021-12-22 40.34 40.57 40.34 40.55 0.0M
2021-12-21 39.99 40.29 39.65 40.29 0.0M
2021-12-20 39.76 39.76 39.08 39.57 0.0M
2021-12-16 40.50 40.77 40.50 40.77 0.0M
2021-12-15 40.17 40.17 39.91 40.03 0.0M
2021-12-14 40.98 40.98 40.43 40.50 0.0M
2021-12-13 40.53 40.53 40.53 40.53 0.0M
2021-12-10 40.33 40.40 40.33 40.40 0.0M
2021-12-09 40.96 40.96 40.36 40.67 0.0M
2021-12-07 40.67 41.00 40.67 40.82 0.0M
2021-12-06 39.32 40.90 38.79 40.90 0.0M
2021-12-03 38.83 38.83 38.83 38.83 0.0M
2021-12-02 38.57 38.57 38.50 38.50 0.0M
2021-12-01 39.02 39.41 38.90 38.90 0.0M
2021-11-30 39.26 39.66 39.26 39.66 0.0M
2021-11-29 40.78 40.78 40.44 40.58 0.0M
2021-11-26 40.81 41.02 40.14 40.14 0.0M
2021-11-23 41.50 41.68 41.50 41.68 0.0M
2021-11-22 41.80 41.99 41.75 41.99 0.0M
2021-11-19 41.02 41.31 41.02 41.27 0.0M
2021-11-18 40.76 40.85 40.76 40.85 0.0M
2021-11-17 40.05 40.32 40.05 40.26 0.0M
2021-11-16 40.65 40.65 40.48 40.48 0.0M
2021-11-15 40.03 40.39 40.03 40.39 0.0M
2021-11-12 40.70 40.70 40.70 40.70 0.0M
2021-11-11 40.13 40.13 40.13 40.13 0.0M
2021-11-10 39.64 39.90 39.64 39.90 0.0M
2021-11-09 39.75 39.76 39.56 39.76 0.0M
2021-11-08 40.50 40.50 39.66 39.66 0.0M
2021-11-05 40.67 40.67 40.50 40.50 0.0M
2021-11-04 40.18 40.50 39.86 39.86 0.0M
2021-11-03 40.35 40.35 40.35 40.35 0.0M
2021-11-02 39.22 40.05 39.22 40.05 0.0M
2021-11-01 39.50 39.50 38.45 39.24 0.0M
2021-10-29 39.61 39.78 39.45 39.78 0.0M
2021-10-28 39.80 39.80 39.20 39.20 0.0M
2021-10-27 40.50 40.50 40.28 40.28 0.0M
2021-10-26 40.06 40.47 40.06 40.47 0.0M
2021-10-25 39.46 39.62 39.46 39.62 0.0M
2021-10-22 39.54 39.66 39.54 39.58 0.0M
2021-10-21 39.81 39.83 39.81 39.83 0.0M
2021-10-20 39.29 39.65 39.29 39.65 0.0M
2021-10-19 39.77 39.94 39.65 39.65 0.0M
2021-10-18 39.81 39.82 39.60 39.82 0.0M
2021-10-15 39.74 39.80 39.72 39.80 0.0M
2021-10-14 39.71 39.71 39.64 39.64 0.0M
2021-10-13 39.37 39.51 39.31 39.51 0.0M
2021-10-12 39.27 39.61 39.27 39.61 0.0M
2021-10-11 38.40 38.68 38.14 38.68 0.0M
2021-10-08 38.67 38.67 38.50 38.50 0.0M
2021-10-07 39.06 39.28 38.81 38.90 0.0M
2021-10-06 38.15 38.45 37.93 38.45 0.0M
2021-10-05 38.42 38.42 38.42 38.42 0.0M
2021-10-04 38.30 38.42 38.17 38.42 0.0M
2021-10-01 37.12 37.58 37.03 37.58 0.0M
2021-09-30 38.27 38.27 37.58 37.58 0.0M
2021-09-29 37.59 38.10 37.59 38.01 0.0M
2021-09-28 37.29 37.47 37.03 37.47 0.0M
2021-09-24 38.00 38.00 37.96 37.96 0.0M
2021-09-23 38.98 38.98 38.76 38.76 0.0M
2021-09-22 38.16 38.16 38.16 38.16 0.0M
2021-09-21 38.79 38.79 38.48 38.57 0.0M
2021-09-20 37.93 37.93 37.58 37.80 0.0M
2021-09-17 38.69 38.69 38.69 38.69 0.0M
2021-09-15 38.78 38.78 38.46 38.56 0.0M
2021-09-14 38.96 38.96 38.96 38.96 0.0M
2021-09-13 38.27 38.27 38.27 38.27 0.0M
2021-09-10 39.22 39.51 38.38 38.38 0.0M
2021-09-08 39.30 39.49 39.30 39.49 0.0M
2021-09-07 39.81 40.12 39.42 39.42 0.0M
2021-09-06 39.90 39.90 39.90 39.90 0.0M
2021-09-03 40.21 40.32 40.18 40.32 0.0M
2021-09-01 40.66 40.66 40.66 40.66 0.0M
2021-08-31 39.95 40.32 39.95 40.29 0.0M
2021-08-30 39.73 39.98 39.68 39.98 0.0M
2021-08-27 39.70 39.70 39.70 39.70 0.0M
2021-08-26 39.93 39.93 39.66 39.66 0.0M
2021-08-25 39.20 40.02 39.20 40.02 0.0M
2021-08-24 39.60 39.60 39.20 39.23 0.0M
2021-08-23 39.70 39.70 39.64 39.64 0.0M
2021-08-20 39.67 39.94 39.67 39.94 0.0M
2021-08-19 39.68 40.18 39.68 40.18 0.0M
2021-08-18 40.08 40.20 40.08 40.20 0.0M
2021-08-17 40.16 40.16 39.95 39.95 0.0M
2021-08-16 40.50 40.66 40.50 40.66 0.0M
2021-08-11 40.50 40.50 40.30 40.30 0.0M
2021-08-10 40.92 40.97 40.92 40.97 0.0M
2021-08-09 40.97 41.08 40.97 41.08 0.0M
2021-08-06 41.18 41.56 41.18 41.56 0.0M
2021-08-05 40.33 40.95 40.33 40.95 0.0M
2021-08-04 40.93 40.93 40.93 40.93 0.0M
2021-08-03 41.33 41.33 40.44 40.44 0.0M
2021-08-02 41.39 41.39 41.39 41.39 0.0M
2021-07-30 40.78 41.20 40.78 41.20 0.0M
2021-07-29 41.22 41.22 41.22 41.22 0.0M
2021-07-28 42.24 42.25 41.48 41.48 0.0M
2021-07-27 41.64 42.12 41.64 42.12 0.0M
2021-07-26 41.87 41.87 41.87 41.87 0.0M
2021-07-23 41.77 41.77 41.77 41.77 0.0M
2021-07-22 41.85 41.85 41.63 41.63 0.0M
2021-07-21 41.83 42.10 41.83 42.10 0.0M
2021-07-20 40.92 41.23 40.92 41.23 0.0M
2021-07-19 40.75 40.75 40.07 40.07 0.0M
2021-07-15 40.50 40.60 40.50 40.60 0.0M
2021-07-14 40.06 40.28 40.05 40.16 0.0M
2021-07-13 40.71 40.71 40.71 40.71 0.0M
2021-07-12 39.94 40.54 39.94 40.54 0.0M
2021-07-08 39.48 39.72 39.44 39.72 0.0M
2021-07-07 40.17 40.17 39.97 40.06 0.0M
2021-07-06 39.59 39.72 39.51 39.56 0.0M
2021-07-05 39.67 39.75 39.55 39.75 0.0M
2021-07-02 40.02 40.02 40.02 40.02 0.0M
2021-07-01 39.83 39.83 39.59 39.69 0.0M
2021-06-29 39.46 39.80 39.46 39.80 0.0M
2021-06-28 40.20 40.20 39.71 39.71 0.0M
2021-06-25 40.01 40.01 39.60 39.60 0.0M
2021-06-24 40.23 40.23 39.78 39.78 0.0M
2021-06-23 40.00 40.09 40.00 40.09 0.0M
2021-06-22 40.57 40.57 40.02 40.02 0.0M
2021-06-21 39.66 39.66 39.65 39.65 0.0M
2021-06-18 40.38 40.38 40.00 40.00 0.0M
2021-06-17 40.00 40.20 40.00 40.20 0.0M
2021-06-16 40.20 40.20 40.14 40.14 0.0M
2021-06-15 41.30 41.30 41.30 41.30 0.0M
2021-06-14 41.33 41.33 41.33 41.33 0.0M
2021-06-11 40.80 40.80 40.80 40.80 0.0M
2021-06-10 40.75 40.95 40.75 40.95 0.0M
2021-06-09 40.51 41.04 40.51 41.04 0.0M
2021-06-08 39.94 40.40 39.94 40.40 0.0M
2021-06-07 39.80 40.18 39.80 39.95 0.0M
2021-06-04 39.49 39.55 39.33 39.41 0.0M
2021-06-03 39.78 39.78 39.55 39.71 0.0M
2021-06-02 38.65 39.58 38.65 39.58 0.0M
2021-06-01 37.95 37.95 37.95 37.95 0.0M
2021-05-31 38.20 38.20 37.90 37.90 0.0M
2021-05-28 37.80 38.17 37.80 38.17 0.0M
2021-05-27 37.92 38.09 37.92 37.94 0.0M
2021-05-26 37.90 38.15 37.63 38.00 0.0M
2021-05-25 37.39 37.60 37.26 37.57 0.0M
2021-05-24 37.32 37.32 37.32 37.32 0.0M
2021-05-21 36.99 37.40 36.99 37.07 0.0M
2021-05-20 36.53 36.61 36.46 36.61 0.0M
2021-05-19 36.53 36.59 35.90 36.41 0.0M
2021-05-18 36.85 36.91 36.75 36.87 0.0M
2021-05-17 37.29 37.29 36.85 37.10 0.0M
2021-05-14 37.44 37.48 37.09 37.34 0.0M
2021-05-13 36.85 37.10 36.85 37.10 0.0M
2021-05-12 38.04 38.07 37.09 37.09 0.0M
2021-05-11 38.53 38.53 37.77 37.85 0.0M
2021-05-10 40.19 40.19 39.22 39.22 0.0M
2021-05-07 39.36 39.59 39.36 39.59 0.0M
2021-05-06 39.14 39.53 38.99 39.53 0.0M
2021-05-05 39.75 39.75 39.22 39.22 0.0M
2021-05-04 39.02 40.50 39.02 40.30 0.0M
2021-05-03 38.83 38.83 38.43 38.75 0.0M
2021-04-30 38.49 38.68 38.49 38.68 0.0M
2021-04-29 38.37 39.08 38.37 38.49 0.0M
2021-04-28 38.89 39.10 38.58 38.58 0.0M
2021-04-27 39.24 39.24 38.98 38.98 0.0M
2021-04-26 38.93 39.32 38.93 39.24 0.0M
2021-04-23 39.23 39.31 39.16 39.19 0.0M
2021-04-22 39.21 39.56 39.16 39.55 0.0M
2021-04-21 38.76 39.31 38.70 39.31 0.0M
2021-04-20 38.20 39.00 38.20 38.87 0.0M
2021-04-19 38.22 38.22 38.00 38.11 0.0M
2021-04-16 38.38 38.54 38.31 38.50 0.0M
2021-04-15 37.59 38.44 37.54 38.44 0.0M
2021-04-14 37.82 37.82 37.77 37.77 0.0M
2021-04-13 37.76 37.76 37.76 37.76 0.0M
2021-04-12 37.76 38.03 37.40 38.02 0.0M
2021-04-09 38.28 38.29 37.87 37.94 0.0M
2021-04-08 38.39 38.39 38.08 38.08 0.0M
2021-04-07 37.94 38.84 37.88 38.26 0.0M
2021-04-06 38.34 38.34 37.84 37.84 0.0M
2021-04-01 37.75 37.83 37.41 37.65 0.0M
2021-03-31 37.80 38.20 37.60 37.80 0.0M
2021-03-30 37.60 38.00 37.60 37.80 0.0M
2021-03-29 37.60 38.00 37.20 37.60 0.0M
2021-03-26 37.40 38.00 37.20 37.20 0.0M
2021-03-25 36.60 37.60 36.20 37.60 0.0M
2021-03-24 36.20 36.60 36.20 36.60 0.0M
2021-03-23 36.20 36.40 36.00 36.00 0.0M
2021-03-22 35.60 35.60 35.40 35.40 0.0M
2021-03-19 36.80 36.80 36.20 36.80 0.0M
2021-03-18 37.40 37.40 36.60 36.60 0.0M
2021-03-17 37.60 37.60 37.20 37.40 0.0M
2021-03-16 38.20 38.60 37.60 37.60 0.0M
2021-03-15 37.20 38.00 37.00 38.00 0.0M
2021-03-12 36.60 36.60 36.40 36.40 0.0M
2021-03-11 36.20 36.40 35.80 36.40 0.0M
2021-03-10 36.00 36.60 35.80 36.20 0.0M
2021-03-09 36.40 36.60 36.20 36.20 0.0M
2021-03-08 36.20 36.80 35.80 36.40 0.0M
2021-03-05 35.20 35.80 35.00 35.60 0.0M
2021-03-04 35.20 35.60 34.80 35.40 0.0M
2021-03-03 35.60 35.60 35.40 35.40 0.0M
2021-03-02 36.20 36.40 35.20 35.40 0.0M
2021-03-01 37.00 37.40 36.40 36.40 0.0M
2021-02-26 36.20 36.60 36.20 36.60 0.0M
2021-02-25 37.60 37.80 36.40 36.40 0.0M
2021-02-24 37.00 38.20 37.00 37.60 0.0M
2021-02-23 36.20 37.40 36.00 37.40 0.0M
2021-02-22 35.00 36.00 34.80 36.00 0.0M
2021-02-19 34.80 35.60 34.20 35.00 0.0M
2021-02-18 35.60 36.20 34.60 34.60 0.0M
2021-02-17 35.80 39.40 34.80 35.20 0.0M
2021-02-16 35.00 35.20 34.40 34.40 0.0M
2021-02-15 35.00 35.00 35.00 35.00 0.0M
2021-02-12 35.20 35.20 35.20 35.20 0.0M
2021-02-11 34.60 34.60 34.60 34.60 0.0M
2021-02-10 34.00 34.00 33.80 33.80 0.0M
2021-02-08 33.60 34.00 33.60 34.00 0.0M
2021-02-05 34.20 34.40 34.00 34.00 0.0M
2021-02-04 34.20 34.20 34.20 34.20 0.0M
2021-02-03 34.00 34.00 33.40 33.40 0.0M
2021-02-02 33.40 33.80 33.40 33.80 0.0M
2021-01-29 32.80 32.80 32.80 32.80 0.0M
2021-01-28 32.60 33.20 32.60 33.20 0.0M
2021-01-27 33.60 33.60 33.00 33.00 0.0M
2021-01-26 33.80 33.80 33.60 33.60 0.0M
2021-01-22 32.60 32.60 32.60 32.60 0.0M
2021-01-20 32.60 32.60 32.60 32.60 0.0M
2021-01-19 32.20 32.40 32.00 32.40 0.0M
2021-01-18 32.60 32.60 32.40 32.60 0.0M
2021-01-15 32.60 32.60 32.60 32.60 0.0M
2021-01-14 32.20 32.20 32.20 32.20 0.0M
2021-01-13 31.80 31.80 31.80 31.80 0.0M
2021-01-12 31.80 31.80 31.80 31.80 0.0M
2021-01-11 32.00 32.00 32.00 32.00 0.0M
2021-01-08 32.60 32.60 32.40 32.40 0.0M
2021-01-07 31.40 31.60 31.40 31.60 0.0M
2021-01-05 32.20 32.20 32.20 32.20 0.0M
2021-01-04 33.40 33.60 32.00 32.20 0.0M