ニューモント【NEM】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 60.31 (25/06/23)
52週安値 36.86 (24/12/30)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 56.89 | 60.19 | 56.75 | 59.90 | +3.14 | +5.53 | 35,324,786 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
20/11/20 | 65.40 | 66.12 | 60.43 | 61.65 | -4.06 | -6.18 | 26,056,289 |
20/11/13 | 64.25 | 66.51 | 62.87 | 65.71 | -2.43 | -3.57 | 34,746,520 |
20/11/06 | 63.25 | 68.45 | 62.61 | 68.14 | +5.30 | +8.43 | 37,378,475 |
20/10/30 | 59.97 | 62.97 | 58.29 | 62.84 | +2.37 | +3.92 | 34,289,391 |
20/10/23 | 63.15 | 63.34 | 59.84 | 60.47 | -2.20 | -3.51 | 21,180,038 |
20/10/16 | 62.71 | 64.33 | 61.63 | 62.67 | -0.15 | -0.24 | 19,954,697 |
20/10/09 | 62.30 | 63.95 | 60.77 | 62.82 | +0.53 | +0.85 | 24,357,748 |
20/10/02 | 62.00 | 64.10 | 61.31 | 62.29 | +0.87 | +1.42 | 27,896,524 |
20/09/25 | 63.40 | 64.34 | 59.28 | 61.42 | -3.29 | -5.08 | 35,177,339 |
20/09/18 | 66.65 | 68.57 | 64.54 | 64.71 | -1.51 | -2.28 | 34,030,673 |
20/09/11 | 64.38 | 68.85 | 63.43 | 66.22 | +0.87 | +1.33 | 20,574,537 |
20/09/04 | 66.98 | 68.55 | 63.35 | 65.35 | -1.36 | -2.04 | 33,688,016 |
20/08/28 | 66.45 | 67.09 | 63.26 | 66.71 | +1.14 | +1.74 | 22,199,036 |
20/08/21 | 66.12 | 69.81 | 65.22 | 65.57 | +1.72 | +2.69 | 29,898,427 |
20/08/14 | 69.25 | 70.40 | 62.65 | 63.85 | -5.06 | -7.34 | 34,786,118 |
20/08/07 | 69.20 | 72.22 | 67.30 | 68.91 | -0.29 | -0.42 | 34,304,179 |
20/07/31 | 68.69 | 70.30 | 64.53 | 69.20 | +2.45 | +3.67 | 42,954,194 |
20/07/24 | 63.48 | 67.08 | 63.21 | 66.75 | +3.83 | +6.09 | 38,577,685 |
20/07/17 | 62.57 | 63.16 | 59.05 | 62.92 | +1.04 | +1.68 | 34,040,147 |
20/07/10 | 61.85 | 64.54 | 60.50 | 61.88 | +0.92 | +1.51 | 43,226,413 |
20/07/02 | 59.48 | 61.99 | 58.66 | 60.96 | +1.62 | +2.73 | 35,468,258 |
20/06/26 | 58.34 | 60.09 | 57.47 | 59.34 | +2.42 | +4.25 | 59,817,988 |
20/06/19 | 54.09 | 57.57 | 53.16 | 56.92 | +1.47 | +2.65 | 61,972,341 |
20/06/12 | 54.39 | 59.88 | 53.50 | 55.45 | +0.69 | +1.26 | 58,117,444 |
20/06/05 | 58.95 | 60.91 | 52.33 | 54.76 | -3.71 | -6.35 | 51,009,455 |
20/05/29 | 61.73 | 61.75 | 55.75 | 58.47 | -4.58 | -7.26 | 58,319,864 |
20/05/22 | 68.14 | 69.13 | 62.30 | 63.05 | -4.85 | -7.14 | 35,054,308 |
20/05/15 | 64.07 | 68.47 | 61.83 | 67.90 | +3.35 | +5.19 | 34,086,409 |
20/05/08 | 62.10 | 66.06 | 61.21 | 64.55 | +3.56 | +5.84 | 36,297,431 |
20/05/01 | 63.26 | 63.68 | 58.21 | 60.99 | -2.12 | -3.36 | 32,031,677 |