ノア・ホールディングス (NOAH)

NOAH
🏛️ アメリカ →
11.49
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
2021-12-31 30.74 31.28 30.39 30.69 0.1M
2021-12-30 29.31 30.84 29.16 30.56 0.1M
2021-12-29 30.09 30.21 29.04 29.11 0.1M
2021-12-28 30.58 31.25 30.50 30.52 0.1M
2021-12-27 30.10 30.89 30.00 30.68 0.1M
2021-12-23 29.88 30.85 29.80 30.32 0.1M
2021-12-22 30.13 30.76 29.62 30.03 0.1M
2021-12-21 29.94 30.85 29.37 30.63 0.1M
2021-12-20 29.25 29.76 28.72 29.32 0.2M
2021-12-17 29.75 31.14 28.58 30.64 0.3M
2021-12-16 31.93 32.48 30.24 30.56 0.1M
2021-12-15 32.90 32.90 30.72 31.84 0.2M
2021-12-14 33.15 33.33 31.96 32.32 0.1M
2021-12-13 34.56 34.67 33.50 33.71 0.1M
2021-12-10 34.94 35.65 34.94 34.99 0.1M
2021-12-09 36.14 36.23 34.97 34.98 0.1M
2021-12-08 35.49 36.84 35.17 36.27 0.1M
2021-12-07 34.82 35.93 34.82 35.36 0.1M
2021-12-06 33.20 34.73 32.79 34.06 0.1M
2021-12-03 35.80 36.10 32.79 33.00 0.2M
2021-12-02 36.34 37.18 35.88 36.04 0.1M
2021-12-01 36.98 37.88 36.14 36.23 0.1M
2021-11-30 37.14 37.75 36.16 36.43 0.3M
2021-11-29 38.42 38.62 36.67 37.25 0.1M
2021-11-26 38.38 38.49 37.70 38.05 0.1M
2021-11-24 40.50 40.78 36.65 39.03 0.4M
2021-11-23 44.51 45.07 43.63 44.07 0.1M
2021-11-22 45.25 45.75 44.52 44.82 0.0M
2021-11-19 44.77 45.30 44.44 45.22 0.0M
2021-11-18 45.38 45.40 43.98 44.92 0.1M
2021-11-17 47.29 47.48 45.85 45.87 0.1M
2021-11-16 47.56 47.92 47.10 47.64 0.1M
2021-11-15 46.47 47.48 46.29 47.36 0.1M
2021-11-12 45.04 46.54 45.04 46.37 0.1M
2021-11-11 43.19 44.93 43.19 44.68 0.0M
2021-11-10 43.14 43.55 42.30 42.48 0.1M
2021-11-09 43.53 43.76 42.72 43.07 0.0M
2021-11-08 43.51 43.76 42.95 43.50 0.1M
2021-11-05 44.06 44.35 42.67 42.97 0.1M
2021-11-04 44.31 44.31 43.52 44.00 0.1M
2021-11-03 45.26 45.28 43.70 44.17 0.1M
2021-11-02 46.04 46.43 44.68 45.21 0.3M
2021-11-01 42.76 46.56 42.76 46.03 0.2M
2021-10-29 41.00 43.37 40.63 42.51 0.2M
2021-10-28 38.51 38.76 38.00 38.55 0.1M
2021-10-27 39.36 39.91 38.88 38.92 0.1M
2021-10-26 39.23 40.00 38.88 39.57 0.1M
2021-10-25 38.18 39.31 37.75 39.23 0.1M
2021-10-22 37.83 38.42 37.62 38.22 0.1M
2021-10-21 38.48 39.04 37.48 37.72 0.1M
2021-10-20 38.88 38.88 37.95 38.77 0.1M
2021-10-19 37.64 38.47 37.19 38.42 0.1M
2021-10-18 36.50 37.20 36.35 37.13 0.1M
2021-10-15 36.16 37.20 36.09 36.50 0.1M
2021-10-14 36.17 36.61 35.56 35.98 0.2M
2021-10-13 36.62 36.82 35.98 36.15 0.1M
2021-10-12 36.75 36.91 35.87 36.17 0.1M
2021-10-11 36.45 37.65 36.37 36.39 0.1M
2021-10-08 36.44 36.73 35.89 36.38 0.1M
2021-10-07 36.34 37.45 36.33 36.82 0.1M
2021-10-06 35.36 36.14 35.36 35.79 0.0M
2021-10-05 35.15 35.97 34.06 35.78 0.1M
2021-10-04 35.57 36.02 34.69 35.05 0.1M
2021-10-01 36.89 37.46 35.23 36.12 0.2M
2021-09-30 36.06 37.55 36.06 37.13 0.2M
2021-09-29 35.95 36.05 35.56 35.96 0.1M
2021-09-28 37.09 37.10 35.34 35.72 0.2M
2021-09-27 36.95 37.38 36.66 37.03 0.1M
2021-09-24 36.91 37.03 36.42 36.93 0.1M
2021-09-23 35.87 37.40 35.82 37.21 0.1M
2021-09-22 35.21 36.20 35.21 35.98 0.3M
2021-09-21 35.34 35.34 34.36 34.77 0.3M
2021-09-20 36.45 36.64 34.15 34.76 0.2M
2021-09-17 36.94 37.39 36.23 37.30 0.2M
2021-09-16 36.62 37.62 36.34 36.65 0.1M
2021-09-15 38.05 38.10 35.92 37.10 0.2M
2021-09-14 40.53 40.80 38.37 38.50 0.1M
2021-09-13 40.70 41.04 39.82 40.65 0.2M
2021-09-10 40.96 41.81 40.56 40.70 0.1M
2021-09-09 40.16 40.89 40.16 40.71 0.1M
2021-09-08 41.43 41.43 40.24 40.73 0.2M
2021-09-07 41.52 42.79 41.23 41.55 0.1M
2021-09-03 40.67 41.27 40.04 41.27 0.1M
2021-09-02 39.63 41.25 39.26 40.26 0.2M
2021-09-01 38.80 40.33 38.66 39.59 0.1M
2021-08-31 36.91 39.01 36.80 38.98 0.3M
2021-08-30 36.52 36.96 36.02 36.90 0.1M
2021-08-27 36.21 36.83 35.82 36.79 0.1M
2021-08-26 36.81 36.97 36.24 36.31 0.1M
2021-08-25 36.69 37.51 36.36 37.12 0.2M
2021-08-24 35.47 36.65 35.15 36.43 0.2M
2021-08-23 35.11 35.11 33.77 34.80 0.1M
2021-08-20 36.22 36.22 34.28 34.62 0.3M
2021-08-19 36.80 37.81 35.18 36.35 0.2M
2021-08-18 39.71 39.95 36.56 36.65 0.2M
2021-08-17 40.09 40.55 39.77 40.14 0.2M
2021-08-16 41.27 41.57 39.78 40.41 0.1M
2021-08-13 41.76 41.98 40.95 41.46 0.1M
2021-08-12 42.00 42.40 41.45 41.99 0.1M
2021-08-11 41.78 42.29 41.19 42.28 0.1M
2021-08-10 42.00 42.00 40.68 41.40 0.1M
2021-08-09 41.20 42.34 40.99 41.74 0.0M
2021-08-06 40.92 41.68 40.46 40.74 0.1M
2021-08-05 39.55 40.78 39.12 40.72 0.1M
2021-08-04 39.53 40.13 39.53 39.80 0.1M
2021-08-03 39.74 40.00 38.64 39.62 0.2M
2021-08-02 39.18 40.26 38.60 39.80 0.1M
2021-07-30 38.24 39.24 37.03 38.60 0.4M
2021-07-29 38.48 38.96 37.79 38.28 0.2M
2021-07-28 37.31 38.64 37.30 38.21 0.2M
2021-07-27 38.73 38.98 34.00 36.10 0.6M
2021-07-26 41.02 41.50 39.17 39.45 0.2M
2021-07-23 42.13 42.76 40.20 41.53 0.3M
2021-07-22 43.56 43.56 42.56 42.57 0.0M
2021-07-21 42.59 43.86 42.59 43.55 0.0M
2021-07-20 42.37 42.92 42.06 42.65 0.1M
2021-07-19 41.54 42.75 41.54 42.59 0.1M
2021-07-16 42.85 42.85 41.94 42.39 0.1M
2021-07-15 43.26 43.55 42.53 42.70 0.1M
2021-07-14 43.50 43.67 42.40 43.14 0.1M
2021-07-13 44.13 44.29 43.24 43.26 0.1M
2021-07-12 44.23 44.92 43.38 43.92 0.2M
2021-07-09 43.58 44.46 43.32 44.19 0.1M
2021-07-08 42.04 43.33 41.79 42.77 0.1M
2021-07-07 43.73 44.43 42.09 42.55 0.2M
2021-07-06 41.74 44.55 41.36 43.94 0.3M
2021-07-02 45.92 46.18 41.01 41.25 0.8M
2021-07-01 47.22 47.37 45.95 46.28 0.2M
2021-06-30 48.55 48.88 47.16 47.20 0.2M
2021-06-29 49.10 49.27 48.56 49.00 0.1M
2021-06-28 49.48 49.56 48.65 49.31 0.1M
2021-06-25 49.57 49.88 49.19 49.22 0.1M
2021-06-24 49.31 49.85 48.56 49.58 0.1M
2021-06-23 47.96 49.45 47.74 48.81 0.1M
2021-06-22 46.93 47.81 46.65 47.62 0.1M
2021-06-21 47.00 47.62 46.50 47.47 0.1M
2021-06-18 46.93 47.98 46.34 47.00 0.2M
2021-06-17 45.77 47.98 45.41 46.97 0.2M
2021-06-16 44.28 44.49 43.48 44.06 0.1M
2021-06-15 43.92 44.64 43.76 44.49 0.1M
2021-06-14 44.36 44.71 44.00 44.16 0.0M
2021-06-11 43.89 44.36 43.77 44.35 0.1M
2021-06-10 44.40 44.86 43.76 43.88 0.1M
2021-06-09 45.56 45.56 44.28 44.37 0.1M
2021-06-08 44.61 45.61 44.09 45.25 0.1M
2021-06-07 44.67 44.80 44.06 44.40 0.1M
2021-06-04 44.50 45.45 44.39 44.70 0.1M
2021-06-03 45.08 45.28 44.10 44.14 0.1M
2021-06-02 45.94 45.94 44.92 45.51 0.2M
2021-06-01 45.59 47.11 45.59 45.93 0.3M
2021-05-28 45.45 45.70 44.65 45.58 0.1M
2021-05-27 44.76 46.23 44.76 45.73 0.2M
2021-05-26 44.07 45.02 44.03 44.83 0.1M
2021-05-25 43.30 44.06 43.18 43.61 0.1M
2021-05-24 43.91 44.24 42.88 43.02 0.1M
2021-05-21 43.91 44.20 43.37 43.90 0.1M
2021-05-20 43.25 43.95 43.04 43.82 0.1M
2021-05-19 42.63 43.74 42.63 43.23 0.1M
2021-05-18 43.60 44.16 43.27 43.33 0.1M
2021-05-17 43.00 43.95 42.64 43.45 0.1M
2021-05-14 41.59 43.30 41.37 43.21 0.2M
2021-05-13 40.94 41.30 40.39 41.11 0.2M
2021-05-12 42.20 42.52 40.75 40.86 0.2M
2021-05-11 44.79 44.79 42.24 42.52 0.2M
2021-05-10 44.03 44.05 42.54 43.14 0.2M
2021-05-07 43.90 44.44 43.81 44.05 0.1M
2021-05-06 44.26 44.47 43.36 44.04 0.2M
2021-05-05 43.48 44.43 43.27 44.18 0.1M
2021-05-04 43.57 43.77 42.54 43.05 0.1M
2021-05-03 44.00 44.62 43.71 43.99 0.1M
2021-04-30 43.43 44.20 43.43 44.05 0.1M
2021-04-29 44.14 44.14 43.02 43.71 0.1M
2021-04-28 43.53 43.99 43.40 43.70 0.2M
2021-04-27 43.87 43.94 43.23 43.60 0.1M
2021-04-26 43.10 43.67 42.45 43.49 0.1M
2021-04-23 42.08 42.31 41.29 42.29 0.1M
2021-04-22 41.81 42.54 41.58 41.86 0.1M
2021-04-21 40.87 41.77 40.72 41.70 0.1M
2021-04-20 41.80 41.80 40.59 41.15 0.1M
2021-04-19 41.36 41.95 41.21 41.79 0.1M
2021-04-16 41.10 41.53 40.59 41.22 0.1M
2021-04-15 41.86 41.86 40.34 41.13 0.2M
2021-04-14 41.86 42.18 41.14 41.55 0.1M
2021-04-13 42.15 42.20 41.08 41.51 0.2M
2021-04-12 42.54 42.55 41.79 42.17 0.1M
2021-04-09 42.60 43.09 42.42 42.83 0.1M
2021-04-08 43.46 43.46 42.73 43.09 0.1M
2021-04-07 43.73 43.73 42.88 43.08 0.1M
2021-04-06 43.65 44.65 43.30 44.30 0.1M
2021-04-05 44.12 45.12 43.38 43.69 0.1M
2021-04-01 44.50 45.33 43.52 44.05 0.2M
2021-03-31 43.88 44.60 43.59 44.40 0.1M
2021-03-30 42.93 44.28 42.73 43.84 0.6M
2021-03-29 43.29 43.40 42.33 43.04 0.3M
2021-03-26 44.92 45.02 42.17 43.66 0.2M
2021-03-25 42.92 44.92 42.92 44.56 0.2M
2021-03-24 43.56 44.21 43.33 43.33 0.2M
2021-03-23 45.20 45.86 43.70 43.89 0.3M
2021-03-22 46.55 47.01 45.32 45.89 0.1M
2021-03-19 46.20 47.02 45.20 46.94 0.1M
2021-03-18 47.20 47.84 46.31 46.34 0.2M
2021-03-17 46.60 47.44 45.78 46.79 0.2M
2021-03-16 45.30 46.48 45.03 45.23 0.1M
2021-03-15 46.33 46.66 45.69 45.89 0.1M
2021-03-12 45.54 46.95 45.14 46.53 0.1M
2021-03-11 46.65 47.07 46.18 46.80 0.1M
2021-03-10 45.63 46.26 45.52 45.89 0.2M
2021-03-09 43.00 45.41 42.91 45.37 0.2M
2021-03-08 44.20 44.20 42.53 42.75 0.3M
2021-03-05 45.09 45.09 41.60 44.05 0.5M
2021-03-04 45.37 46.17 44.02 44.93 0.3M
2021-03-03 46.18 46.38 44.63 45.69 0.3M
2021-03-02 46.43 47.05 45.69 45.73 0.2M
2021-03-01 45.77 46.97 45.62 46.55 0.2M
2021-02-26 46.54 46.94 44.60 44.70 0.3M
2021-02-25 48.52 49.19 46.69 46.79 0.2M
2021-02-24 46.36 48.76 46.36 48.50 0.2M
2021-02-23 48.09 48.09 45.38 47.01 0.3M
2021-02-22 48.73 49.27 48.24 48.68 0.2M
2021-02-19 48.95 49.64 48.74 49.45 0.1M
2021-02-18 48.13 48.93 47.71 48.47 0.3M
2021-02-17 50.20 50.20 48.80 48.91 0.2M
2021-02-16 50.00 51.22 50.00 50.45 0.2M
2021-02-12 50.34 51.01 50.20 50.39 0.1M
2021-02-11 50.12 51.33 49.94 50.60 0.1M
2021-02-10 52.04 52.77 49.35 49.71 0.3M
2021-02-09 49.78 52.09 49.78 51.45 0.2M
2021-02-08 50.21 50.81 49.68 50.24 0.3M
2021-02-05 50.12 51.24 49.82 50.05 0.3M
2021-02-04 49.50 50.60 49.12 49.86 0.1M
2021-02-03 49.40 49.75 48.81 49.23 0.2M
2021-02-02 49.89 49.89 48.18 49.10 0.3M
2021-02-01 48.00 49.67 47.66 49.57 0.4M
2021-01-29 47.74 49.20 46.91 47.60 0.3M
2021-01-28 48.91 49.34 47.30 48.10 0.3M
2021-01-27 48.46 49.78 47.52 48.91 0.2M
2021-01-26 49.60 49.90 48.33 49.09 0.3M
2021-01-25 49.76 51.72 49.16 49.91 0.4M
2021-01-22 49.85 50.00 48.95 49.58 0.2M
2021-01-21 49.27 49.88 48.56 49.22 0.2M
2021-01-20 49.19 49.66 47.87 49.27 0.3M
2021-01-19 49.50 49.78 48.78 48.94 0.3M
2021-01-15 48.86 49.49 48.51 48.80 0.1M
2021-01-14 48.90 49.85 48.90 48.98 0.1M
2021-01-13 48.71 49.19 48.42 48.77 0.2M
2021-01-12 47.50 49.14 47.50 48.59 0.2M
2021-01-11 48.00 48.64 46.60 47.49 0.3M
2021-01-08 49.06 49.38 47.69 48.72 0.5M
2021-01-07 48.62 49.32 48.26 48.76 0.5M
2021-01-06 49.19 49.78 48.10 49.26 0.3M
2021-01-05 46.74 49.30 46.49 48.95 0.4M
2021-01-04 48.00 49.31 45.75 46.85 0.3M