株式会社エヌ・ティ・ティ・データ (NTDTY)

NTDTY
🏛️ アメリカ →
26.30
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
2023-12-29 14.09 14.16 14.09 14.16 0.0M
2023-12-28 14.79 14.79 14.17 14.19 0.0M
2023-12-27 14.33 14.33 13.92 14.04 0.0M
2023-12-26 14.61 14.61 13.55 14.58 0.0M
2023-12-22 13.70 13.89 13.70 13.78 0.0M
2023-12-21 13.15 13.49 13.15 13.17 0.0M
2023-12-20 13.35 13.40 13.35 13.38 0.0M
2023-12-19 12.88 13.33 12.88 13.33 0.0M
2023-12-18 13.24 13.24 12.93 12.93 0.0M
2023-12-15 13.17 13.17 12.94 12.94 0.0M
2023-12-14 12.41 12.76 12.41 12.64 0.0M
2023-12-13 12.25 12.44 12.00 12.44 0.0M
2023-12-12 11.94 11.95 11.89 11.90 0.1M
2023-12-11 11.72 12.04 11.70 11.80 0.0M
2023-12-08 11.73 11.80 11.73 11.79 0.0M
2023-12-07 11.61 12.12 11.61 12.03 0.0M
2023-12-06 11.92 12.01 11.87 11.87 0.0M
2023-12-05 11.58 11.88 11.58 11.61 0.0M
2023-12-04 11.53 12.24 11.53 11.61 0.0M
2023-12-01 11.94 12.21 11.74 12.21 0.0M
2023-11-30 12.10 12.17 11.98 11.99 0.0M
2023-11-29 12.13 12.43 12.13 12.20 0.0M
2023-11-28 11.77 12.50 11.77 11.92 0.0M
2023-11-27 12.14 12.16 11.80 11.85 0.0M
2023-11-24 11.80 11.80 11.80 11.80 0.0M
2023-11-22 12.46 12.54 12.13 12.54 0.0M
2023-11-21 12.59 12.59 12.26 12.26 0.0M
2023-11-20 12.50 12.51 12.13 12.13 0.0M
2023-11-17 12.65 12.65 12.11 12.34 0.0M
2023-11-16 11.88 12.73 11.88 12.38 0.0M
2023-11-15 12.13 12.27 11.98 11.98 0.0M
2023-11-14 11.78 12.18 11.78 12.13 0.0M
2023-11-13 11.86 12.01 11.74 12.01 0.0M
2023-11-10 12.09 12.25 11.97 12.25 0.0M
2023-11-09 11.97 12.27 11.97 12.18 0.1M
2023-11-08 11.46 11.79 11.44 11.61 0.1M
2023-11-07 11.44 11.89 11.44 11.52 0.0M
2023-11-06 12.18 12.35 12.18 12.31 0.0M
2023-11-03 12.89 12.89 12.37 12.75 0.0M
2023-11-02 12.51 12.59 12.14 12.42 0.0M
2023-11-01 12.35 12.40 12.06 12.11 0.0M
2023-10-31 12.18 12.34 11.99 12.16 0.0M
2023-10-30 11.85 12.24 11.85 12.08 0.0M
2023-10-27 11.94 12.00 11.94 11.95 0.0M
2023-10-26 11.56 11.72 11.56 11.58 0.0M
2023-10-25 11.77 11.77 11.67 11.67 0.0M
2023-10-24 11.27 11.67 11.27 11.58 0.0M
2023-10-23 11.44 11.61 11.44 11.58 0.0M
2023-10-20 11.38 11.81 11.38 11.52 0.0M
2023-10-19 11.53 12.21 11.53 11.71 0.0M
2023-10-18 11.93 12.18 11.85 11.85 0.0M
2023-10-17 12.12 12.22 12.02 12.13 0.0M
2023-10-16 11.73 12.41 11.73 12.03 0.0M
2023-10-13 12.32 12.41 12.27 12.33 0.0M
2023-10-12 12.36 13.16 12.36 12.40 0.0M
2023-10-11 12.37 12.81 12.37 12.37 0.0M
2023-10-10 13.13 13.53 12.74 12.83 0.1M
2023-10-09 13.32 13.32 12.90 12.91 0.0M
2023-10-06 13.30 13.30 12.46 12.48 0.1M
2023-10-05 13.19 13.19 12.42 13.19 0.0M
2023-10-04 12.61 12.61 12.51 12.60 0.0M
2023-10-03 13.25 13.25 13.06 13.14 0.0M
2023-10-02 13.41 13.41 13.29 13.30 0.0M
2023-09-29 13.46 13.48 13.34 13.34 0.0M
2023-09-28 13.81 13.81 12.97 13.30 0.0M
2023-09-27 13.72 13.72 13.34 13.37 0.0M
2023-09-26 13.69 13.69 13.52 13.52 0.0M
2023-09-25 14.17 14.19 14.11 14.19 0.0M
2023-09-22 14.26 14.26 14.16 14.16 0.0M
2023-09-21 14.09 14.19 14.09 14.11 0.0M
2023-09-20 14.46 14.52 14.35 14.35 0.0M
2023-09-19 14.57 14.59 14.54 14.58 0.0M
2023-09-18 14.46 14.55 14.46 14.48 0.0M
2023-09-15 14.53 14.54 14.47 14.52 0.0M
2023-09-14 14.68 14.71 14.65 14.71 0.0M
2023-09-13 14.20 14.24 14.18 14.18 0.0M
2023-09-12 14.02 14.02 13.96 13.98 0.0M
2023-09-11 13.64 13.64 13.19 13.64 0.0M
2023-09-08 13.31 13.74 12.90 13.32 0.0M
2023-09-07 13.10 13.44 13.02 13.20 0.0M
2023-09-06 13.76 13.76 12.95 12.95 0.0M
2023-09-05 13.16 13.16 13.16 13.16 0.0M
2023-09-01 13.43 13.43 13.39 13.39 0.0M
2023-08-31 12.93 13.36 12.93 13.18 0.0M
2023-08-30 12.92 13.69 12.92 13.31 0.0M
2023-08-29 12.59 12.99 12.59 12.90 0.0M
2023-08-28 12.61 13.02 12.61 13.02 0.0M
2023-08-25 12.49 13.10 12.49 13.10 0.0M
2023-08-24 13.11 13.11 12.56 12.82 0.0M
2023-08-23 12.50 12.96 12.50 12.96 0.0M
2023-08-22 12.93 12.93 12.65 12.65 0.0M
2023-08-21 12.63 12.76 12.25 12.54 0.0M
2023-08-18 12.20 12.80 12.20 12.23 0.0M
2023-08-17 12.22 12.49 12.22 12.45 0.0M
2023-08-16 12.13 12.72 12.13 12.44 0.0M
2023-08-15 12.87 12.87 12.52 12.70 0.0M
2023-08-14 12.71 13.10 12.31 12.85 0.0M
2023-08-11 13.04 13.12 12.81 12.81 0.0M
2023-08-10 13.01 13.02 12.55 12.81 0.0M
2023-08-09 12.62 12.62 12.62 12.62 0.0M
2023-08-08 13.25 13.32 13.10 13.25 0.0M
2023-08-07 13.41 13.73 13.41 13.73 0.0M
2023-08-04 13.10 13.53 13.10 13.51 0.0M
2023-08-03 12.92 13.35 12.92 13.35 0.0M
2023-08-02 13.20 13.20 13.00 13.00 0.0M
2023-08-01 13.50 13.69 13.40 13.40 0.0M
2023-07-31 13.87 14.10 13.87 14.10 0.0M
2023-07-28 13.50 14.37 13.50 14.37 0.0M
2023-07-27 14.21 14.21 14.21 14.21 0.0M
2023-07-26 13.47 14.05 13.47 14.05 0.0M
2023-07-25 13.38 13.80 13.38 13.80 0.0M
2023-07-24 13.64 13.64 13.64 13.64 0.0M
2023-07-20 14.00 14.00 13.43 13.43 0.0M
2023-07-19 14.21 14.24 14.08 14.20 0.0M
2023-07-18 13.52 13.83 13.52 13.65 0.0M
2023-07-17 13.87 14.15 13.87 13.90 0.0M
2023-07-14 13.85 13.92 13.72 13.87 0.0M
2023-07-13 13.66 14.53 13.66 14.53 0.0M
2023-07-12 13.58 13.87 13.58 13.78 0.0M
2023-07-11 13.57 13.71 13.57 13.60 0.0M
2023-07-10 13.27 13.58 13.25 13.58 0.0M
2023-07-07 13.17 13.61 13.17 13.39 0.0M
2023-07-06 12.99 13.28 12.99 12.99 0.0M
2023-07-05 13.43 13.43 13.22 13.23 0.0M
2023-07-03 13.71 13.71 13.71 13.71 0.0M
2023-06-30 13.81 14.25 13.81 14.25 0.0M
2023-06-29 13.72 14.01 13.72 13.94 0.0M
2023-06-28 13.62 13.81 13.62 13.81 0.0M
2023-06-27 13.55 13.71 13.55 13.66 0.0M
2023-06-26 13.79 13.79 13.49 13.49 0.0M
2023-06-23 13.85 13.91 13.75 13.91 0.0M
2023-06-22 14.17 14.51 14.17 14.39 0.0M
2023-06-21 14.56 14.56 14.50 14.50 0.0M
2023-06-20 14.68 14.68 14.37 14.37 0.0M
2023-06-16 15.43 15.43 14.92 14.92 0.0M
2023-06-15 14.99 14.99 14.64 14.64 0.0M
2023-06-14 15.12 15.12 15.12 15.12 0.0M
2023-06-13 14.90 15.11 14.85 14.85 0.0M
2023-06-12 14.84 14.88 14.84 14.87 0.0M
2023-06-09 14.73 14.81 14.65 14.65 0.0M
2023-06-08 14.17 14.33 14.17 14.33 0.0M
2023-06-07 14.31 14.36 14.24 14.33 0.0M
2023-06-06 14.81 14.81 14.55 14.68 0.0M
2023-06-05 15.05 15.05 14.56 14.71 0.0M
2023-06-02 14.60 14.76 14.60 14.76 0.0M
2023-06-01 14.41 14.53 14.41 14.53 0.0M
2023-05-31 14.31 14.33 14.14 14.33 0.0M
2023-05-30 14.34 14.42 14.34 14.38 0.0M
2023-05-26 14.20 14.20 13.97 13.97 0.0M
2023-05-25 14.24 14.26 14.18 14.26 0.0M
2023-05-24 14.50 14.50 14.16 14.16 0.0M
2023-05-23 14.21 14.61 14.21 14.52 0.0M
2023-05-22 14.38 14.48 14.35 14.38 0.0M
2023-05-19 14.05 14.17 14.05 14.10 0.0M
2023-05-18 13.94 13.94 13.94 13.94 0.0M
2023-05-17 13.42 13.42 13.42 13.42 0.0M
2023-05-16 13.83 14.21 13.83 14.11 0.0M
2023-05-15 13.86 13.86 13.86 13.86 0.0M
2023-05-12 13.96 14.35 13.96 14.35 0.0M
2023-05-11 13.72 14.19 13.72 14.19 0.0M
2023-05-10 13.71 13.94 13.71 13.71 0.0M
2023-05-09 13.63 13.63 13.63 13.63 0.0M
2023-05-08 13.56 13.76 13.56 13.76 0.0M
2023-05-05 13.54 13.98 13.54 13.98 0.0M
2023-05-04 13.70 13.91 13.47 13.91 0.0M
2023-05-03 13.47 13.69 13.47 13.69 0.0M
2023-05-02 13.66 13.82 13.29 13.69 0.0M
2023-05-01 13.68 14.10 13.26 13.66 0.0M
2023-04-28 13.53 13.71 13.28 13.71 0.0M
2023-04-27 13.43 13.87 13.43 13.87 0.0M
2023-04-26 13.70 13.88 13.68 13.71 0.0M
2023-04-25 13.80 13.95 13.65 13.65 0.0M
2023-04-24 14.07 14.07 13.75 13.79 0.0M
2023-04-21 13.91 13.91 13.57 13.77 0.0M
2023-04-20 13.86 13.86 13.62 13.62 0.0M
2023-04-19 13.82 13.82 13.38 13.65 0.0M
2023-04-18 13.88 13.88 13.61 13.78 0.0M
2023-04-17 13.50 13.55 13.45 13.49 0.0M
2023-04-14 13.62 13.62 13.40 13.40 0.0M
2023-04-13 13.58 13.64 13.55 13.55 0.0M
2023-04-12 13.66 13.66 13.52 13.61 0.0M
2023-04-11 13.50 13.68 13.45 13.59 0.0M
2023-04-10 12.95 13.52 12.95 13.52 0.0M
2023-04-06 13.59 13.59 13.59 13.59 0.0M
2023-04-05 13.72 13.72 13.27 13.35 0.0M
2023-04-04 13.56 13.56 13.14 13.32 0.0M
2023-04-03 13.44 13.45 13.15 13.15 0.0M
2023-03-31 13.20 13.20 12.78 13.00 0.0M
2023-03-30 13.30 13.30 13.09 13.30 0.0M
2023-03-29 13.27 13.27 13.12 13.27 0.0M
2023-03-28 13.05 13.28 12.95 13.26 0.1M
2023-03-27 13.11 13.21 12.88 13.21 0.0M
2023-03-24 12.98 12.98 12.81 12.98 0.0M
2023-03-23 13.10 13.10 12.85 12.97 0.0M
2023-03-22 13.00 13.03 12.73 12.97 0.0M
2023-03-21 12.95 13.02 12.79 12.97 0.0M
2023-03-20 12.73 13.04 12.73 12.92 0.0M
2023-03-17 12.70 12.88 12.55 12.74 0.0M
2023-03-16 12.49 12.52 12.35 12.52 0.0M
2023-03-15 12.25 12.59 12.25 12.59 0.0M
2023-03-14 12.93 12.99 12.71 12.86 0.0M
2023-03-13 13.32 13.32 12.91 13.24 0.0M
2023-03-10 13.33 13.33 12.91 13.13 0.0M
2023-03-09 13.02 13.45 13.02 13.05 0.0M
2023-03-08 13.13 13.36 13.10 13.36 0.0M
2023-03-07 13.18 13.52 13.16 13.37 0.0M
2023-03-06 13.32 13.34 13.19 13.30 0.0M
2023-03-03 13.16 13.45 13.16 13.45 0.1M
2023-03-02 13.12 13.36 13.12 13.33 0.1M
2023-03-01 13.99 13.99 13.07 13.79 0.0M
2023-02-28 13.84 14.28 13.30 13.80 0.1M
2023-02-27 13.68 13.80 13.56 13.56 0.0M
2023-02-24 13.48 13.71 13.48 13.71 0.0M
2023-02-23 13.69 13.76 13.59 13.76 0.0M
2023-02-22 13.55 13.71 13.48 13.62 0.0M
2023-02-21 13.77 14.02 13.68 14.02 0.0M
2023-02-17 13.99 14.00 13.80 14.00 0.0M
2023-02-16 14.00 14.13 13.89 14.13 0.0M
2023-02-15 14.04 14.67 14.04 14.52 0.0M
2023-02-14 14.37 14.62 14.37 14.62 0.0M
2023-02-13 14.82 14.82 14.57 14.57 0.0M
2023-02-10 15.27 15.27 15.10 15.27 0.0M
2023-02-09 16.18 16.34 15.52 16.34 0.0M
2023-02-08 15.04 15.39 15.04 15.39 0.0M
2023-02-07 15.05 15.05 14.78 15.05 0.0M
2023-02-06 15.15 15.15 14.83 15.15 0.0M
2023-02-03 15.51 15.51 15.51 15.51 0.0M
2023-02-02 15.58 15.58 15.31 15.58 0.0M
2023-02-01 15.44 15.58 15.18 15.58 0.0M
2023-01-31 15.49 15.49 15.36 15.49 0.0M
2023-01-30 15.63 15.63 15.49 15.63 0.0M
2023-01-27 15.57 15.57 15.45 15.57 0.0M
2023-01-26 15.66 15.66 15.54 15.54 0.0M
2023-01-25 15.43 15.48 15.43 15.48 0.0M
2023-01-24 15.35 15.38 15.35 15.38 0.0M
2023-01-23 15.11 15.11 15.11 15.11 0.0M
2023-01-18 15.01 15.01 15.01 15.01 0.0M
2023-01-10 13.89 14.35 13.89 14.35 0.0M
2023-01-09 13.92 13.92 13.92 13.92 0.0M
2023-01-06 13.64 13.64 13.64 13.64 0.0M
2023-01-05 14.37 14.37 14.37 14.37 0.0M