—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Nueva Expresión Textil S.A.（NXT.MC）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-161.031.041.021.02-0.58%397,958
2026-10-151.021.031.011.03+0.98%379,239
2026-10-141.031.041.011.02-0.78%280,177
2026-10-131.041.041.021.02-0.97%382,764
2026-10-121.051.051.031.03-0.77%385,017
2026-10-091.051.061.041.04+0.39%327,151
2026-10-081.041.041.031.04-0.76%475,400
2026-10-071.051.061.031.05+0.77%680,164
2026-10-061.021.041.021.04+2.37%824,899
2026-10-051.041.041.001.01+0.80%1,610,862
2026-10-021.051.051.001.01-0.40%1,254,189
2026-10-011.081.080.991.01-3.81%3,304,875
2026-09-301.071.071.051.05-0.76%596,299
2026-09-291.081.081.051.06-1.12%1,299,642
2026-09-281.081.081.051.07-1.29%795,690
2026-09-251.061.091.061.08+1.50%352,327
2026-09-241.061.071.051.07+0.38%351,116
2026-09-231.061.061.041.06+0.38%359,344
2026-09-221.051.061.051.06+0.95%428,209
2026-09-211.051.051.041.05+1.35%572,547
2026-09-181.041.051.031.04-0.77%320,236
2026-09-171.041.061.031.04+1.16%399,168
2026-09-161.041.051.031.03-0.19%629,288
2026-09-151.031.051.031.03+0.78%763,473
2026-09-141.041.051.021.03-2.66%1,079,095
2026-09-111.061.071.041.05-0.94%1,412,020
2026-09-101.081.081.061.06-0.75%633,951
2026-09-091.091.091.071.07-2.19%878,832
2026-09-081.091.101.081.10+0.55%308,955
2026-09-071.101.101.091.09-0.91%411,193
2026-09-041.101.101.091.10+0.18%463,905
2026-09-031.111.111.091.10-0.18%354,224
2026-09-021.111.111.101.10-1.08%376,424
2026-09-011.121.121.101.11-0.54%964,840
2026-08-311.111.141.111.12+0.72%798,813
2026-08-281.121.131.111.11-0.18%404,048
2026-08-271.111.121.111.11+1.09%411,986
2026-08-261.111.111.101.10-0.54%322,377
2026-08-251.111.121.101.11+0.91%281,489
2026-08-241.121.121.091.10-1.79%478,506
2026-08-211.121.131.111.12+0.18%538,856
2026-08-201.091.121.091.11+2.20%1,295,702
2026-08-191.111.111.091.09-2.85%803,206
2026-08-181.141.141.111.12-2.26%965,788
2026-08-171.161.161.141.15-0.69%687,407
2026-08-141.181.181.121.16-1.87%2,007,117
2026-08-131.191.211.161.18-0.67%1,736,946
2026-08-121.161.191.121.19+2.24%1,592,513
2026-08-111.121.171.121.16+3.57%3,208,837
2026-08-101.101.131.081.12+0.90%1,114,786
2026-08-071.091.141.071.11+1.46%1,848,501
2026-08-061.041.091.041.09+4.59%1,162,469
2026-08-051.061.061.041.05-0.38%400,623
2026-08-041.051.061.041.05+0.38%252,731
2026-08-031.071.071.041.05-1.51%553,016
2026-07-311.081.091.061.06-1.48%893,128
2026-07-301.051.081.051.08+2.67%759,560
2026-07-291.031.081.031.05+2.74%1,342,021
2026-07-281.031.041.011.02+0.20%691,959
2026-07-271.031.051.011.02-0.39%727,791
2026-07-241.031.031.011.02+0.20%642,685
2026-07-231.041.041.011.02-1.54%1,353,144
2026-07-221.051.051.041.04-0.95%584,354
2026-07-211.051.051.031.05+0.58%744,677
2026-07-201.051.061.041.04-1.33%425,150
2026-07-171.051.061.031.06-0.19%1,180,053
2026-07-161.071.071.051.06-0.75%581,661
2026-07-151.071.071.051.07+0.19%579,649
2026-07-141.051.081.041.06+1.92%846,918
2026-07-131.061.061.031.04-1.69%1,056,585
2026-07-101.081.081.051.06-0.75%876,417
2026-07-091.081.091.071.07+0.94%821,437
2026-07-081.061.091.041.06-0.75%854,583
2026-07-071.071.111.051.07-0.19%3,229,619
2026-07-061.031.071.021.07+4.29%2,198,040
2026-07-030.991.030.981.03+4.37%1,696,398
2026-07-020.990.990.970.98+0.61%552,621
2026-07-010.980.990.970.98-0.31%702,279
2026-06-300.980.990.970.98+0.41%564,929
2026-06-290.990.990.970.98-0.91%1,133,595
2026-06-260.990.990.980.98-0.30%796,583
2026-06-250.991.000.980.99-0.20%814,301
2026-06-241.001.010.980.99-0.60%1,396,640
2026-06-231.001.010.991.00-0.80%763,291
2026-06-221.011.020.961.00-0.40%2,158,124
2026-06-191.011.011.001.01+0.60%753,573
2026-06-181.011.010.981.00-0.60%1,100,050
2026-06-171.031.040.991.01-1.18%2,594,641
2026-06-161.031.031.011.02-0.58%1,173,246
2026-06-151.011.031.011.03+2.60%1,472,092
2026-06-120.991.010.981.00+2.04%2,055,952
2026-06-110.980.990.960.98+0.72%1,159,097
2026-06-100.970.980.940.97+0.31%1,191,336
2026-06-090.960.990.960.97+1.04%1,342,129
2026-06-080.960.980.940.96-0.52%1,821,935
2026-06-051.001.020.960.96-2.23%2,215,753
2026-06-041.001.050.960.99-1.10%6,971,518
2026-06-030.961.000.951.00+4.50%2,685,844
2026-06-020.960.970.950.95+0.53%681,289
2026-06-010.950.980.940.95-0.42%1,236,227
2026-05-290.940.950.940.95+1.92%773,834
2026-05-280.940.940.930.94+0.32%416,156
2026-05-270.950.950.930.93+0.21%397,488
2026-05-260.950.950.930.93-2.10%419,221
2026-05-250.940.950.930.95+1.71%932,400
2026-05-220.930.940.910.94+1.85%484,587
2026-05-210.930.930.910.92-0.86%405,694
2026-05-200.920.930.910.93+2.09%620,344
2026-05-190.930.930.890.91-1.63%613,736
2026-05-180.940.940.920.92-0.97%354,404
2026-05-150.940.950.910.93-0.96%1,014,231
2026-05-140.910.940.900.94+3.98%1,172,316
2026-05-130.910.920.890.90+2.15%599,963
2026-05-120.890.910.880.89-0.34%1,355,580
2026-05-110.890.890.880.89-0.45%575,281
2026-05-080.880.900.880.89+1.25%571,441
2026-05-070.880.890.870.88-0.11%634,661
2026-05-060.860.900.860.88+2.92%675,460
2026-05-050.840.860.840.86+1.42%442,296
2026-05-040.850.860.840.84+0.24%558,866
2026-04-300.830.860.830.84+0.00%820,094
2026-04-290.860.860.840.84-1.86%519,082
2026-04-280.850.880.850.86+0.23%375,030
2026-04-270.870.870.850.86-1.72%330,969
2026-04-240.890.890.860.87-0.91%397,664
2026-04-230.880.880.860.88+0.00%347,982
2026-04-220.900.900.880.88-0.23%523,876
2026-04-210.900.910.880.88-0.90%1,013,374
2026-04-200.880.900.870.89+2.06%1,107,371
2026-04-170.860.880.850.87+3.32%892,836
2026-04-160.850.880.840.84+1.08%854,555
2026-04-150.840.850.830.83+0.00%399,491
2026-04-140.840.860.830.83-1.76%431,842
2026-04-130.840.850.830.85+0.24%456,164
2026-04-100.830.850.830.85+3.79%600,295
2026-04-090.830.840.820.82-1.92%299,369
2026-04-080.840.840.830.83+4.52%701,886
2026-04-070.820.840.790.80-1.60%812,294
2026-04-020.820.820.800.81-2.17%265,446
2026-04-010.840.840.820.83+1.47%480,196
2026-03-310.800.830.790.82+2.00%1,334,220
2026-03-300.770.810.770.80+3.63%1,923,507
2026-03-270.820.820.770.77-4.93%927,709
2026-03-260.840.840.810.81-3.10%429,477
2026-03-250.850.860.830.84-0.71%414,459
2026-03-240.820.850.820.84+2.18%551,119
2026-03-230.790.850.780.83+2.23%920,663
2026-03-200.810.830.810.81+0.00%390,737
2026-03-190.830.830.800.81-2.65%783,400
2026-03-180.810.840.810.83+2.47%945,655
2026-03-170.800.860.790.81+0.75%641,191
2026-03-160.810.810.790.80+0.25%249,249
2026-03-130.820.820.800.80+0.00%452,365
2026-03-120.820.830.800.80-2.67%557,042
2026-03-110.850.850.820.82-1.90%556,881
2026-03-100.820.850.820.84+6.33%1,028,663
2026-03-090.790.810.770.79-1.74%1,202,302
2026-03-060.800.820.790.80-0.50%644,679
2026-03-050.840.840.810.81-1.46%936,939
2026-03-040.770.840.730.82+0.99%1,434,142
2026-03-030.850.850.780.81-4.69%2,413,563
2026-03-020.850.870.800.85-3.40%1,561,673
2026-02-270.880.890.860.88+0.23%1,198,246
2026-02-260.900.900.870.88-0.90%693,480
2026-02-250.920.920.880.89-2.42%762,525
2026-02-240.900.930.890.91+2.94%1,640,936
2026-02-230.900.900.880.88-2.00%394,193
2026-02-200.920.920.900.90+0.00%318,156
2026-02-190.900.910.900.90-0.88%507,201
2026-02-180.910.930.900.91+0.44%583,009
2026-02-170.900.920.890.91+2.26%541,404
2026-02-160.900.910.880.89-1.34%588,355
2026-02-130.880.900.880.90+1.35%498,465
2026-02-120.920.920.890.89-3.28%651,705
2026-02-110.940.940.900.92-2.14%702,326
2026-02-100.940.940.910.94+0.00%424,124
2026-02-090.950.950.910.94+0.86%690,567
2026-02-060.910.960.900.93+2.88%1,148,880
2026-02-050.920.930.850.90-4.04%3,005,386
2026-02-040.950.970.930.94-1.67%800,232
2026-02-030.980.980.950.96-1.04%820,940
2026-02-020.981.000.960.97-1.02%967,591
2026-01-300.971.000.970.98+0.00%1,015,575
2026-01-291.011.020.970.98-2.40%2,021,998
2026-01-281.001.010.981.00+0.40%1,783,894
2026-01-270.971.000.961.00+3.32%2,298,581
2026-01-260.940.990.920.96+2.55%2,347,285
2026-01-230.900.940.880.94+5.62%1,009,596
2026-01-220.880.900.880.89+2.30%584,740
2026-01-210.870.880.860.87+0.00%684,249
2026-01-200.860.880.840.87+1.40%1,354,898
2026-01-190.860.880.840.86-1.38%1,687,871
2026-01-160.890.900.860.87-1.36%1,069,966
2026-01-150.910.910.880.88-2.22%1,145,242
2026-01-140.920.920.900.90-0.22%856,200
2026-01-130.910.920.890.90+0.00%705,158
2026-01-120.940.940.900.90-2.38%764,426
2026-01-090.930.930.900.93+1.76%1,177,583
2026-01-080.930.950.910.91-4.41%2,198,312
2026-01-070.960.970.940.95+0.42%1,745,832
2026-01-060.970.970.930.95-0.42%1,332,913
2026-01-050.960.970.940.95+1.71%3,366,015
2026-01-020.940.950.920.94+1.74%2,696,263
2025-12-310.900.940.890.92+3.37%1,584,686
2025-12-300.870.890.850.89+3.01%1,440,814
2025-12-290.850.890.840.86+3.85%2,158,885
2025-12-240.860.860.830.83-1.65%471,102
2025-12-230.820.860.820.85+3.42%1,619,981
2025-12-220.820.830.800.82+2.25%1,733,510
2025-12-190.780.810.770.80+3.63%987,840
2025-12-180.770.780.760.77+1.31%470,833
2025-12-170.760.780.760.76+0.00%227,070
2025-12-160.770.770.760.76-1.30%373,180
2025-12-150.780.790.760.77+0.26%616,806
2025-12-120.780.800.760.77+2.12%1,359,925
2025-12-110.750.770.740.75-1.31%1,575,899
2025-12-100.760.790.760.76-3.29%1,037,722
2025-12-090.800.810.790.79-1.00%388,098
2025-12-080.810.820.790.80-1.97%714,238
2025-12-050.820.830.810.81-1.45%555,559
2025-12-040.840.840.820.83-0.48%527,662
2025-12-030.820.840.810.83+2.22%1,056,737
2025-12-020.840.840.810.81-0.25%972,710
2025-12-010.880.880.800.81-7.08%2,417,581
2025-11-280.870.890.850.88+4.04%2,972,917
2025-11-270.830.870.820.84+3.44%1,469,996
2025-11-260.830.840.810.81+0.74%496,274
2025-11-250.840.840.800.81-3.35%813,643
2025-11-240.800.850.790.84+8.01%2,273,575
2025-11-210.790.790.770.77-1.78%739,585
2025-11-200.780.800.770.79+2.87%631,827
2025-11-190.780.780.760.77-0.52%863,686
2025-11-180.810.820.760.77-5.17%1,630,946
2025-11-170.750.840.750.81+8.56%3,699,959
2025-11-140.740.750.730.75+0.00%518,087
2025-11-130.750.750.740.75-0.27%268,086
2025-11-120.750.750.740.75+0.81%370,547
2025-11-110.740.750.730.74+1.09%384,272
2025-11-100.740.750.730.74+0.55%340,291
2025-11-070.750.750.730.73-1.61%302,411
2025-11-060.750.760.740.74+0.27%290,637
2025-11-050.750.750.730.74-1.59%673,367
2025-11-040.760.760.750.75-1.31%427,008
2025-11-030.760.770.750.76+1.60%486,328
2025-10-310.740.750.740.75+0.80%276,139
2025-10-300.750.750.740.75+0.81%278,267
2025-10-290.740.750.740.74-0.80%217,358
2025-10-280.750.750.740.75+0.54%313,210
2025-10-270.750.760.740.74+0.00%477,212
2025-10-240.730.750.730.74+1.09%553,162

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+14.66%）。最も弱い月：2月（-3.67%）。日次データ2年分（2025–2026）に基づく。

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Nueva Expresión Textil S.A.（NXT.MC）の直近終値は？

2026-10-16 時点で 1.02。Closelookデータレイクの日次価格記録より。

NXT.MC の52週高値・安値は？

直近52週間で高値 1.21、安値 0.71（2026-10-16 時点）。

Nueva Expresión Textil S.A. が歴史的に最も強い月と弱い月は？

歴史的に、NXT.MC の最も強い月は 11月（平均 +14.66%）、最も弱い月は 2月（平均 -3.67%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー458本から計算。