NX Filtration Holding BV (NXFIL)

NXFIL
🏛️ オランダ →
2.77
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 10.90 10.90 10.72 10.84 0.1M
2021-12-30 10.56 10.92 10.56 10.76 0.0M
2021-12-29 10.84 10.84 10.56 10.70 0.0M
2021-12-28 10.82 10.82 10.68 10.72 0.0M
2021-12-27 10.92 10.92 10.68 10.80 0.0M
2021-12-24 10.74 10.80 10.68 10.80 0.0M
2021-12-23 10.70 10.78 10.64 10.74 0.0M
2021-12-22 10.60 10.72 10.60 10.68 0.0M
2021-12-21 10.50 10.66 10.38 10.56 0.0M
2021-12-20 10.56 10.60 10.26 10.34 0.0M
2021-12-17 10.80 10.80 10.58 10.60 0.0M
2021-12-16 10.98 10.98 10.62 10.66 0.1M
2021-12-15 10.72 10.80 10.72 10.76 0.0M
2021-12-14 10.82 10.90 10.70 10.72 0.0M
2021-12-13 11.20 11.20 10.80 10.82 0.0M
2021-12-10 10.92 11.28 10.92 11.04 0.0M
2021-12-09 11.00 11.08 10.80 10.92 0.0M
2021-12-08 11.38 11.48 11.06 11.06 0.0M
2021-12-07 10.98 11.30 10.98 11.30 0.0M
2021-12-06 11.00 11.00 10.78 10.90 0.0M
2021-12-03 11.26 11.30 10.80 10.80 0.0M
2021-12-02 11.24 11.38 11.02 11.10 0.0M
2021-12-01 11.02 11.28 11.00 11.24 0.0M
2021-11-30 11.20 11.20 10.80 11.06 0.0M
2021-11-29 11.00 11.28 10.90 10.98 0.0M
2021-11-26 11.18 11.18 10.78 11.00 0.0M
2021-11-25 11.20 11.34 11.20 11.22 0.0M
2021-11-24 11.28 11.36 11.14 11.18 0.0M
2021-11-23 11.44 11.46 11.20 11.30 0.0M
2021-11-22 11.62 11.62 11.18 11.36 0.0M
2021-11-19 11.84 11.88 11.50 11.50 0.0M
2021-11-18 11.80 12.04 11.80 11.90 0.0M
2021-11-17 11.96 11.96 11.70 11.80 0.0M
2021-11-16 12.38 12.40 11.56 11.88 0.0M
2021-11-15 11.60 12.42 11.60 12.42 0.1M
2021-11-12 11.70 11.70 11.38 11.54 0.0M
2021-11-11 11.40 11.50 11.40 11.40 0.0M
2021-11-10 11.50 11.50 11.40 11.40 0.0M
2021-11-09 11.70 11.70 11.40 11.40 0.0M
2021-11-08 11.70 11.88 11.44 11.50 0.0M
2021-11-05 11.32 11.54 11.32 11.50 0.0M
2021-11-04 11.18 11.32 11.10 11.32 0.0M
2021-11-03 11.16 11.24 11.12 11.18 0.0M
2021-11-02 11.20 11.36 11.10 11.16 0.0M
2021-11-01 11.36 11.36 11.12 11.12 0.0M
2021-10-29 11.30 11.30 10.96 11.20 0.0M
2021-10-28 11.34 11.34 11.16 11.22 0.0M
2021-10-27 11.36 11.36 11.02 11.20 0.0M
2021-10-26 11.14 11.32 11.04 11.24 0.0M
2021-10-25 11.20 11.34 11.04 11.04 0.0M
2021-10-22 10.84 11.12 10.84 11.10 0.0M
2021-10-21 10.80 10.96 10.70 10.84 0.0M
2021-10-20 10.90 10.90 10.52 10.76 0.0M
2021-10-19 10.60 10.82 10.58 10.74 0.0M
2021-10-18 10.76 10.78 10.40 10.56 0.1M
2021-10-15 11.00 11.02 10.68 10.74 0.1M
2021-10-14 10.78 11.02 10.78 10.86 0.0M
2021-10-13 10.84 10.90 10.66 10.76 0.0M
2021-10-12 10.90 11.00 10.72 10.78 0.0M
2021-10-11 11.02 11.02 10.62 10.88 0.1M
2021-10-08 10.94 11.12 10.82 10.96 0.1M
2021-10-07 10.92 11.10 10.80 10.84 0.2M
2021-10-06 11.40 11.40 10.72 10.72 0.2M
2021-10-05 11.36 11.44 11.14 11.24 0.0M
2021-10-04 11.44 11.44 11.06 11.24 0.1M
2021-10-01 11.30 11.36 11.14 11.22 0.1M
2021-09-30 11.30 11.58 11.30 11.44 0.0M
2021-09-29 11.30 11.50 11.30 11.30 0.0M
2021-09-28 11.70 11.70 11.26 11.34 0.1M
2021-09-27 12.10 12.30 11.60 11.70 0.1M
2021-09-24 12.22 12.36 11.80 11.86 0.1M
2021-09-23 12.26 12.70 12.22 12.40 0.1M
2021-09-22 12.90 13.08 12.16 12.28 0.1M
2021-09-21 13.40 13.40 12.82 12.90 0.3M
2021-09-20 13.90 13.92 13.22 13.28 0.2M
2021-09-17 14.04 14.10 13.74 14.00 0.1M
2021-09-16 14.00 14.30 14.00 14.12 0.0M
2021-09-15 14.48 14.48 13.82 14.10 0.1M
2021-09-14 14.76 14.80 14.00 14.34 0.1M
2021-09-13 14.62 14.98 14.50 14.76 0.1M
2021-09-10 15.06 15.46 14.30 14.42 0.2M
2021-09-09 13.76 15.10 13.76 14.90 0.1M
2021-09-08 13.76 13.76 13.22 13.40 0.0M
2021-09-07 13.26 13.84 13.18 13.70 0.1M
2021-09-06 13.92 13.94 12.74 13.06 0.1M
2021-09-03 13.50 14.22 13.42 13.96 0.1M
2021-09-02 12.92 14.00 12.90 13.44 0.1M
2021-09-01 12.30 13.04 12.30 12.84 0.1M
2021-08-31 11.40 12.58 11.30 12.18 0.1M
2021-08-30 11.12 11.46 11.12 11.46 0.0M
2021-08-27 11.28 11.34 11.10 11.12 0.0M
2021-08-26 11.28 11.30 11.20 11.30 0.0M
2021-08-25 11.30 11.36 11.20 11.36 0.0M
2021-08-24 11.20 11.24 11.14 11.22 0.0M
2021-08-23 11.20 11.28 11.16 11.28 0.0M
2021-08-20 11.18 11.30 11.10 11.12 0.0M
2021-08-19 11.40 11.40 11.08 11.12 0.0M
2021-08-18 11.02 11.40 11.02 11.34 0.0M
2021-08-17 11.10 11.10 11.00 11.02 0.0M
2021-08-16 11.12 11.14 11.10 11.14 0.0M
2021-08-13 11.14 11.18 11.14 11.18 0.0M
2021-08-12 11.12 11.16 11.10 11.16 0.0M
2021-08-11 11.08 11.20 11.08 11.18 0.0M
2021-08-10 11.08 11.22 11.08 11.18 0.0M
2021-08-09 10.94 11.14 10.94 11.08 0.0M
2021-08-06 11.14 11.24 10.94 11.00 0.0M
2021-08-05 11.16 11.16 10.94 11.10 0.0M
2021-08-04 10.92 11.16 10.92 11.16 0.0M
2021-08-03 11.20 11.20 10.90 10.96 0.0M
2021-08-02 10.96 11.20 10.96 11.20 0.0M
2021-07-30 10.94 10.98 10.82 10.96 0.0M
2021-07-29 10.98 11.00 10.86 10.96 0.0M
2021-07-28 11.08 11.10 10.80 10.84 0.0M
2021-07-27 11.20 11.32 11.00 11.10 0.0M
2021-07-26 11.50 11.50 11.22 11.30 0.0M
2021-07-23 11.50 11.58 11.44 11.50 0.0M
2021-07-22 11.52 11.68 11.42 11.46 0.0M
2021-07-21 11.44 11.66 11.30 11.44 0.0M
2021-07-20 10.84 10.94 10.72 10.72 0.0M
2021-07-19 10.72 11.00 10.72 10.82 0.0M
2021-07-16 10.90 10.90 10.80 10.80 0.0M
2021-07-15 11.10 11.30 10.80 10.80 0.0M
2021-07-14 11.32 11.40 11.12 11.12 0.0M
2021-07-13 10.94 11.30 10.94 11.30 0.0M
2021-07-12 10.92 11.00 10.88 10.96 0.0M
2021-07-09 10.90 10.92 10.80 10.92 0.0M
2021-07-08 10.88 10.92 10.74 10.92 0.0M
2021-07-07 10.84 10.92 10.80 10.84 0.0M
2021-07-06 10.98 11.04 10.70 10.70 0.0M
2021-07-05 11.00 11.00 10.84 10.94 0.0M
2021-07-02 10.90 11.02 10.84 10.84 0.0M
2021-07-01 10.90 11.06 10.82 10.90 0.0M
2021-06-30 10.84 10.84 10.66 10.84 0.1M
2021-06-29 10.90 10.96 10.70 10.84 0.0M
2021-06-28 10.94 11.00 10.76 10.80 0.0M
2021-06-25 10.88 11.08 10.64 10.84 0.0M
2021-06-24 11.50 11.52 10.58 10.76 0.1M
2021-06-23 12.10 12.28 11.28 11.40 0.1M
2021-06-22 11.74 12.02 11.72 12.00 0.0M
2021-06-21 12.00 12.64 11.74 11.74 0.1M
2021-06-18 13.30 13.50 11.82 11.82 0.2M
2021-06-17 13.18 13.50 12.60 13.30 0.1M
2021-06-16 11.02 13.06 11.00 12.80 0.3M
2021-06-15 11.06 11.06 11.00 11.00 0.4M
2021-06-14 11.20 11.20 11.00 11.00 0.5M
2021-06-11 11.04 11.30 11.00 11.00 2.3M