Notable Labs Ltd (NTBLQ)

NTBLQ
🏛️ アメリカ →
0.02
最終更新: 2025-01-31
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 4.06 4.37 3.97 4.20 0.0M
2022-12-29 3.86 4.20 3.85 4.20 0.0M
2022-12-28 3.85 4.19 3.73 3.98 0.0M
2022-12-27 4.04 4.20 3.89 4.17 0.1M
2022-12-23 4.15 4.15 3.85 3.89 0.0M
2022-12-22 3.82 4.19 3.70 4.03 0.0M
2022-12-21 3.89 3.99 3.63 3.82 0.0M
2022-12-20 3.85 4.20 3.68 3.84 0.0M
2022-12-19 4.26 4.26 3.53 4.03 0.0M
2022-12-16 4.38 4.47 3.94 3.96 0.0M
2022-12-15 4.48 4.76 4.20 4.34 0.1M
2022-12-14 4.55 5.20 4.41 4.55 0.1M
2022-12-13 4.55 4.65 4.31 4.41 0.0M
2022-12-12 4.50 4.63 4.28 4.55 0.0M
2022-12-09 4.03 4.65 4.03 4.50 0.0M
2022-12-08 4.26 4.53 4.10 4.39 0.0M
2022-12-07 4.20 4.55 4.20 4.41 0.0M
2022-12-06 5.44 5.48 4.34 4.48 0.1M
2022-12-05 5.36 5.54 5.32 5.48 0.0M
2022-12-02 5.50 5.58 5.36 5.36 0.0M
2022-12-01 5.50 5.76 5.25 5.37 0.0M
2022-11-30 5.60 5.98 5.43 5.60 0.1M
2022-11-29 5.57 5.94 5.14 5.60 0.1M
2022-11-28 5.11 5.53 4.94 5.36 0.1M
2022-11-25 4.98 5.37 4.92 5.18 0.0M
2022-11-23 4.89 5.72 4.77 5.32 0.1M
2022-11-22 4.87 4.99 4.56 4.85 0.0M
2022-11-21 4.86 4.86 4.50 4.67 0.0M
2022-11-18 4.63 4.90 4.55 4.60 0.0M
2022-11-17 4.80 4.80 4.27 4.63 0.0M
2022-11-16 4.80 4.90 4.56 4.73 0.0M
2022-11-15 4.24 4.94 4.24 4.56 0.1M
2022-11-14 4.34 4.54 4.03 4.20 0.0M
2022-11-11 3.96 4.45 3.96 4.24 0.0M
2022-11-10 3.85 4.37 3.78 4.03 0.0M
2022-11-09 4.17 4.33 3.78 4.02 0.0M
2022-11-08 4.20 4.55 4.13 4.27 0.0M
2022-11-07 4.38 4.53 4.07 4.30 0.0M
2022-11-04 4.72 4.72 4.22 4.38 0.0M
2022-11-03 4.57 4.73 4.45 4.54 0.0M
2022-11-02 4.73 4.84 4.45 4.55 0.0M
2022-11-01 4.73 4.96 4.69 4.73 0.0M
2022-10-31 4.67 5.01 4.67 4.86 0.0M
2022-10-28 4.83 5.07 4.57 4.86 0.0M
2022-10-27 4.90 5.05 4.73 4.83 0.0M
2022-10-26 4.90 5.25 4.80 4.90 0.0M
2022-10-25 4.90 5.25 4.70 4.90 0.0M
2022-10-24 4.59 4.76 4.38 4.59 0.0M
2022-10-21 4.55 4.89 4.55 4.73 0.0M
2022-10-20 5.16 5.16 4.73 4.80 0.0M
2022-10-19 4.89 5.00 4.73 4.74 0.0M
2022-10-18 5.10 5.22 4.73 5.00 0.0M
2022-10-17 4.90 5.00 4.64 4.85 0.0M
2022-10-14 4.90 4.90 4.56 4.59 0.0M
2022-10-13 4.55 4.90 4.39 4.80 0.0M
2022-10-12 4.92 5.20 4.74 4.80 0.0M
2022-10-11 4.90 5.11 4.69 4.90 0.0M
2022-10-10 5.36 5.50 4.90 5.22 0.0M
2022-10-07 5.88 5.88 5.29 5.31 0.0M
2022-10-06 5.93 6.23 5.67 5.95 0.0M
2022-10-05 6.16 6.16 5.65 5.86 0.0M
2022-10-04 5.60 6.23 5.58 5.95 0.1M
2022-10-03 5.60 5.95 5.43 5.61 0.0M
2022-09-30 5.48 5.77 5.41 5.44 0.0M
2022-09-29 5.60 5.68 5.25 5.48 0.0M
2022-09-28 5.29 5.59 5.29 5.58 0.0M
2022-09-27 5.33 5.60 5.17 5.22 0.0M
2022-09-26 5.25 5.59 5.08 5.32 0.0M
2022-09-23 5.25 5.58 5.08 5.37 0.1M
2022-09-22 5.78 5.86 5.29 5.32 0.0M
2022-09-21 5.95 5.95 5.29 5.43 0.1M
2022-09-20 6.40 6.57 5.68 5.85 0.1M
2022-09-19 6.76 6.95 6.35 6.60 0.1M
2022-09-16 7.04 7.18 6.85 6.85 0.1M
2022-09-15 7.43 7.52 7.20 7.30 0.1M
2022-09-14 6.84 7.60 6.84 7.42 0.2M
2022-09-13 7.07 7.17 6.86 6.90 0.1M
2022-09-12 7.01 7.42 7.01 7.24 0.1M
2022-09-09 7.11 7.35 7.04 7.04 0.1M
2022-09-08 7.00 7.35 6.95 7.31 0.1M
2022-09-07 7.00 7.07 6.74 7.00 0.1M
2022-09-06 7.18 7.35 7.01 7.11 0.1M
2022-09-02 7.35 7.91 7.21 7.28 0.1M
2022-09-01 7.70 7.84 7.42 7.47 0.0M
2022-08-31 7.87 8.22 7.53 7.88 0.1M
2022-08-30 8.12 8.23 7.56 7.82 0.1M
2022-08-29 7.77 8.46 7.40 8.12 0.1M
2022-08-26 7.77 8.12 7.63 7.70 0.0M
2022-08-25 7.36 8.12 7.36 7.93 0.1M
2022-08-24 7.02 7.67 7.02 7.52 0.1M
2022-08-23 7.42 7.65 7.06 7.37 0.0M
2022-08-22 7.88 7.99 7.02 7.49 0.1M
2022-08-19 8.26 8.26 7.77 7.99 0.1M
2022-08-18 8.15 8.68 8.02 8.29 0.1M
2022-08-17 8.23 8.48 7.88 8.23 0.1M
2022-08-16 8.63 8.63 8.05 8.13 0.1M
2022-08-15 8.06 8.69 8.06 8.43 0.1M
2022-08-12 8.76 8.92 8.05 8.40 0.1M
2022-08-11 9.08 9.56 8.58 8.76 0.1M
2022-08-10 8.44 9.10 8.41 9.03 0.1M
2022-08-09 8.65 9.59 8.40 8.44 0.2M
2022-08-08 8.05 9.09 8.05 8.82 0.2M
2022-08-05 8.40 8.57 8.07 8.28 0.1M
2022-08-04 8.26 9.01 8.26 8.51 0.2M
2022-08-03 8.06 9.01 7.90 8.40 0.2M
2022-08-02 7.80 8.48 7.60 8.12 0.2M
2022-08-01 7.87 8.48 7.35 8.02 0.3M
2022-07-29 8.05 8.75 7.69 7.70 0.4M
2022-07-28 8.51 8.75 7.74 8.36 0.2M
2022-07-27 7.95 9.28 7.56 8.79 0.6M
2022-07-26 9.00 9.38 7.65 7.97 0.4M
2022-07-25 10.54 11.03 8.45 8.76 0.3M
2022-07-22 13.17 13.17 11.13 11.38 0.2M
2022-07-21 14.05 14.34 12.94 13.16 0.3M
2022-07-20 15.10 16.72 14.00 14.88 0.8M
2022-07-19 71.40 73.50 71.05 71.75 0.1M
2022-07-18 74.20 74.59 70.70 71.05 0.0M
2022-07-15 69.30 73.15 66.50 73.15 0.0M
2022-07-14 68.95 68.95 63.35 65.80 0.0M
2022-07-13 73.15 73.16 66.50 69.65 0.0M
2022-07-12 73.85 76.30 71.79 73.50 0.0M
2022-07-11 70.35 77.00 70.00 73.15 0.0M
2022-07-08 65.10 72.45 62.30 71.40 0.0M
2022-07-07 64.05 66.50 61.95 66.50 0.0M
2022-07-06 61.25 63.35 60.55 63.00 0.0M
2022-07-05 57.05 61.25 57.05 60.90 0.0M
2022-07-01 56.48 57.40 55.30 57.05 0.0M
2022-06-30 54.95 59.32 54.25 56.35 0.0M
2022-06-29 56.35 56.35 53.90 55.30 0.0M
2022-06-28 56.00 57.75 54.95 55.30 0.0M
2022-06-27 53.20 55.65 52.33 55.30 0.0M
2022-06-24 49.35 52.15 49.00 52.15 0.0M
2022-06-23 52.15 52.29 48.30 49.00 0.0M
2022-06-22 48.65 53.90 48.30 49.00 0.0M
2022-06-21 47.60 51.45 47.60 48.65 0.0M
2022-06-17 45.50 50.93 45.50 47.60 0.0M
2022-06-16 48.30 49.65 42.64 45.50 0.0M
2022-06-15 46.90 49.35 45.98 47.95 0.0M
2022-06-14 45.85 49.31 44.45 47.60 0.0M
2022-06-13 51.10 51.10 45.50 45.85 0.0M
2022-06-10 52.50 53.55 50.75 51.45 0.0M
2022-06-09 52.85 54.60 51.45 52.15 0.0M
2022-06-08 54.95 57.75 53.20 54.25 0.0M
2022-06-07 54.25 56.35 52.50 53.55 0.0M
2022-06-06 56.70 60.55 54.11 54.25 0.0M
2022-06-03 64.40 64.40 56.35 56.70 0.0M
2022-06-02 59.15 59.50 57.40 57.40 0.0M
2022-06-01 63.70 64.60 59.50 60.20 0.0M
2022-05-31 68.25 68.25 61.60 64.40 0.0M
2022-05-27 62.65 68.60 61.95 68.25 0.0M
2022-05-26 58.45 64.75 58.10 61.95 0.0M
2022-05-25 57.75 58.80 54.25 58.80 0.0M
2022-05-24 58.80 58.80 52.87 56.53 0.0M
2022-05-23 53.90 58.10 52.50 58.10 0.0M
2022-05-20 51.80 54.95 51.80 54.60 0.0M
2022-05-19 53.55 54.25 52.15 54.25 0.0M
2022-05-18 54.25 55.65 52.85 54.95 0.0M
2022-05-17 49.35 53.90 45.85 53.90 0.0M
2022-05-16 47.25 51.45 46.55 51.10 0.0M
2022-05-13 44.10 47.95 43.75 47.25 0.0M
2022-05-12 43.93 44.53 42.70 44.10 0.0M
2022-05-11 46.55 47.24 42.00 42.70 0.0M
2022-05-10 47.60 49.00 46.20 47.25 0.0M
2022-05-09 52.15 52.85 44.10 47.60 0.0M
2022-05-06 54.60 58.10 51.80 53.90 0.0M
2022-05-05 57.40 57.40 53.20 54.25 0.0M
2022-05-04 58.45 58.45 55.48 56.70 0.0M
2022-05-03 60.90 60.90 55.65 59.15 0.0M
2022-05-02 57.75 59.50 56.35 59.50 0.0M
2022-04-29 56.00 57.47 55.65 57.05 0.0M
2022-04-28 59.50 63.00 54.95 57.05 0.0M
2022-04-27 56.00 61.25 53.88 54.95 0.0M
2022-04-26 50.05 60.55 50.05 55.30 0.1M
2022-04-25 45.50 56.00 45.50 50.75 0.0M
2022-04-22 51.10 51.10 44.45 45.15 0.0M
2022-04-21 50.75 54.58 50.75 51.45 0.0M
2022-04-20 53.22 53.22 49.00 50.75 0.0M
2022-04-19 53.55 54.78 51.98 52.50 0.0M
2022-04-18 56.00 57.41 52.50 53.55 0.0M
2022-04-14 58.45 59.15 54.95 54.95 0.0M
2022-04-13 59.50 61.95 56.70 58.45 0.0M
2022-04-12 71.05 71.05 57.75 59.50 0.0M
2022-04-11 65.45 77.00 63.70 67.20 0.0M
2022-04-08 62.30 66.15 61.25 66.15 0.0M
2022-04-07 61.95 63.00 61.95 62.83 0.0M
2022-04-06 61.25 62.65 60.44 62.65 0.0M
2022-04-05 63.00 63.00 59.50 61.25 0.0M
2022-04-04 60.90 61.25 60.20 60.55 0.0M
2022-04-01 60.90 60.90 59.50 60.20 0.0M
2022-03-31 59.85 61.25 58.80 59.15 0.0M
2022-03-30 62.30 62.30 57.40 59.50 0.0M
2022-03-29 59.50 62.65 59.50 61.25 0.0M
2022-03-28 59.50 61.60 59.15 60.90 0.0M
2022-03-25 57.40 59.15 56.02 58.80 0.0M
2022-03-24 58.10 61.06 56.70 59.85 0.0M
2022-03-23 49.00 57.05 47.84 57.05 0.0M
2022-03-22 50.40 52.15 49.35 50.05 0.0M
2022-03-21 50.75 54.95 50.75 52.15 0.0M
2022-03-18 47.60 51.10 47.25 51.10 0.0M
2022-03-17 39.90 46.90 39.90 46.90 0.0M
2022-03-16 42.35 43.40 40.25 40.25 0.0M
2022-03-15 41.83 42.00 38.50 40.95 0.0M
2022-03-14 42.70 43.05 39.55 42.00 0.0M
2022-03-11 43.75 44.03 41.30 42.35 0.0M
2022-03-10 43.75 47.60 43.05 43.75 0.0M
2022-03-09 45.85 45.85 43.40 45.15 0.0M
2022-03-08 45.85 47.25 43.29 45.85 0.0M
2022-03-07 45.50 48.97 43.16 45.85 0.0M
2022-03-04 44.80 48.65 44.80 48.65 0.0M
2022-03-03 47.60 50.05 47.60 47.95 0.0M
2022-03-02 49.35 50.37 47.25 49.35 0.0M
2022-03-01 51.10 51.10 48.30 50.05 0.0M
2022-02-28 46.90 50.75 45.85 50.75 0.0M
2022-02-25 47.60 49.35 46.20 47.95 0.0M
2022-02-24 40.60 47.25 40.60 47.25 0.0M
2022-02-23 47.95 50.05 44.45 44.45 0.0M
2022-02-22 47.60 50.05 46.90 48.30 0.0M
2022-02-18 49.00 50.40 47.25 48.65 0.0M
2022-02-17 50.40 50.40 48.30 49.00 0.0M
2022-02-16 49.00 50.75 47.95 50.40 0.0M
2022-02-15 46.55 50.75 46.20 49.70 0.0M
2022-02-14 50.40 50.40 46.20 46.55 0.0M
2022-02-11 51.45 52.04 49.35 51.45 0.0M
2022-02-10 47.60 52.85 46.55 51.45 0.0M
2022-02-09 46.20 48.65 45.50 48.65 0.0M
2022-02-08 44.80 45.40 44.10 44.80 0.0M
2022-02-07 44.45 45.50 44.10 44.80 0.0M
2022-02-04 42.00 43.75 42.00 43.75 0.0M
2022-02-03 43.40 44.45 42.35 42.70 0.0M
2022-02-02 45.85 46.48 44.10 44.10 0.0M
2022-02-01 45.85 47.25 45.50 46.55 0.0M
2022-01-31 42.00 46.20 42.00 45.85 0.0M
2022-01-28 42.70 43.75 41.65 42.35 0.0M
2022-01-27 42.70 43.75 42.35 42.35 0.0M
2022-01-26 44.10 46.55 43.40 43.40 0.0M
2022-01-25 44.45 48.97 42.01 45.50 0.0M
2022-01-24 45.15 46.90 39.55 45.85 0.0M
2022-01-21 49.00 54.60 46.20 47.25 0.0M
2022-01-20 53.20 54.60 47.25 47.60 0.0M
2022-01-19 55.30 56.00 51.80 53.20 0.0M
2022-01-18 59.50 63.35 54.25 55.30 0.0M
2022-01-14 58.10 60.20 56.70 59.50 0.0M
2022-01-13 60.55 63.00 57.05 57.23 0.0M
2022-01-12 61.25 63.70 60.20 60.20 0.0M
2022-01-11 63.00 63.70 60.55 61.25 0.0M
2022-01-10 63.70 64.05 59.85 61.95 0.0M
2022-01-07 63.70 65.45 62.30 63.00 0.0M
2022-01-06 63.35 66.85 61.95 64.75 0.0M
2022-01-05 67.55 67.94 62.65 63.35 0.0M
2022-01-04 68.60 71.40 66.50 68.95 0.0M
2022-01-03 69.65 69.72 67.20 67.55 0.0M