ニュータニックス【NTNX】日足四本値・時系列データ
NASDAQ
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 83.36 (25/05/19)
52週安値 43.35 (24/08/05)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/11 | 73.60 | 73.89 | 72.09 | 72.40 | -1.21 | -1.64 | 2,055,261 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/10 | 76.41 | 76.61 | 72.02 | 73.61 | -2.94 | -3.84 | 3,015,133 |
25/07/09 | 76.75 | 76.96 | 75.46 | 76.55 | +0.42 | +0.55 | 1,348,409 |
25/07/08 | 77.45 | 77.48 | 75.58 | 76.13 | -0.86 | -1.12 | 1,717,929 |
25/07/07 | 76.63 | 77.47 | 76.18 | 76.99 | +0.19 | +0.25 | 1,643,005 |
25/07/03 | 76.57 | 77.62 | 76.00 | 76.80 | +1.37 | +1.82 | 1,289,764 |
25/07/02 | 75.14 | 75.68 | 74.13 | 75.43 | +0.24 | +0.32 | 2,089,570 |
25/07/01 | 76.63 | 77.16 | 73.82 | 75.19 | -1.25 | -1.64 | 2,606,236 |
25/06/30 | 76.19 | 77.62 | 75.96 | 76.44 | +1.15 | +1.53 | 3,315,796 |
25/06/27 | 75.78 | 75.78 | 74.36 | 75.29 | +0.01 | +0.01 | 2,936,168 |
25/06/26 | 74.27 | 76.05 | 73.46 | 75.28 | +1.86 | +2.53 | 2,610,155 |
25/06/25 | 74.88 | 74.97 | 73.23 | 73.42 | -0.85 | -1.14 | 1,863,757 |
25/06/24 | 74.11 | 74.99 | 73.87 | 74.27 | +0.99 | +1.35 | 2,001,009 |
25/06/23 | 72.38 | 74.07 | 71.44 | 73.28 | +0.52 | +0.71 | 1,832,792 |
25/06/20 | 73.59 | 74.23 | 72.11 | 72.76 | -0.83 | -1.13 | 3,000,908 |
25/06/18 | 73.66 | 74.00 | 72.85 | 73.59 | -0.06 | -0.08 | 2,346,997 |
25/06/17 | 72.01 | 74.84 | 71.67 | 73.65 | +1.25 | +1.73 | 3,527,242 |
25/06/16 | 72.87 | 73.43 | 71.49 | 72.40 | +0.27 | +0.37 | 4,069,894 |
25/06/13 | 73.00 | 73.57 | 71.73 | 72.13 | -1.47 | -2.00 | 2,263,184 |
25/06/12 | 74.05 | 74.95 | 73.29 | 73.60 | -0.47 | -0.63 | 2,886,191 |
25/06/11 | 74.93 | 75.35 | 73.97 | 74.07 | -0.71 | -0.95 | 3,064,279 |
25/06/10 | 75.52 | 75.58 | 73.98 | 74.78 | -0.66 | -0.87 | 3,548,917 |
25/06/09 | 77.16 | 77.57 | 75.27 | 75.44 | -1.67 | -2.17 | 2,691,176 |
25/06/06 | 76.74 | 77.74 | 75.28 | 77.11 | -1.23 | -1.57 | 4,364,998 |
25/06/05 | 77.14 | 79.27 | 77.14 | 78.34 | +1.20 | +1.56 | 2,562,607 |
25/06/04 | 77.04 | 78.19 | 77.00 | 77.14 | -0.58 | -0.75 | 1,503,417 |
25/06/03 | 77.00 | 78.59 | 76.13 | 77.72 | +0.66 | +0.86 | 2,410,511 |
25/06/02 | 76.69 | 77.46 | 75.53 | 77.06 | +0.37 | +0.48 | 2,684,400 |
25/05/30 | 76.15 | 76.83 | 74.37 | 76.69 | +0.84 | +1.11 | 4,886,293 |
25/05/29 | 80.19 | 80.81 | 72.41 | 75.85 | -3.02 | -3.83 | 8,676,637 |
25/05/28 | 79.45 | 80.10 | 78.79 | 78.87 | -0.13 | -0.16 | 4,161,504 |