NVR (NVR)

NVR
🏛️ アメリカ →
8,034.70
最終更新: 2025-09-30
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
09:32 8,053.50 8,053.50 8,053.50 8,053.50 0.4K
09:41 7,988.00 7,988.00 7,988.00 7,988.00 0.2K
09:45 7,980.00 7,980.00 7,975.50 7,975.50 0.3K
09:46 7,954.49 7,959.89 7,954.49 7,959.90 0.2K
09:49 7,961.50 7,961.50 7,961.50 7,961.50 0.1K
09:50 7,959.61 7,959.61 7,959.61 7,959.60 0.3K
09:57 8,021.00 8,023.89 8,021.00 8,023.90 0.3K
10:04 7,996.30 7,996.30 7,996.30 7,996.30 0.3K
10:16 7,986.60 7,986.60 7,977.00 7,977.00 0.0K
10:17 7,960.00 7,960.00 7,960.00 7,960.00 0.2K
10:20 7,963.29 7,963.29 7,963.29 7,963.30 0.0K
10:21 7,957.96 7,958.69 7,957.96 7,958.20 0.2K
10:23 7,942.04 7,942.04 7,942.04 7,942.00 0.0K
10:25 7,942.11 7,942.11 7,942.11 7,942.10 0.0K
10:26 7,942.11 7,942.84 7,942.11 7,942.80 0.1K
10:28 7,940.58 7,940.58 7,940.58 7,940.60 0.0K
10:29 7,938.00 7,938.00 7,938.00 7,938.00 0.0K
10:31 7,939.28 7,939.28 7,939.28 7,939.30 0.1K
10:33 7,944.01 7,944.01 7,934.43 7,941.80 0.3K
10:34 7,934.43 7,934.43 7,934.43 7,934.40 0.0K
10:35 7,934.43 7,934.43 7,934.43 7,934.40 0.6K
10:47 7,915.00 7,915.00 7,915.00 7,915.00 0.1K
10:48 7,931.93 7,931.93 7,931.93 7,931.90 0.2K
10:52 7,929.43 7,929.43 7,929.43 7,929.40 0.3K
11:01 7,942.43 7,942.43 7,942.43 7,942.40 0.2K
11:13 7,957.23 7,957.23 7,957.23 7,957.20 0.1K
11:14 7,944.42 7,944.42 7,944.42 7,944.42 0.0K
11:15 7,944.00 7,944.00 7,944.00 7,944.00 0.4K
11:27 7,934.40 7,934.40 7,934.40 7,934.40 0.1K
11:30 7,935.00 7,935.00 7,935.00 7,935.00 0.2K
11:36 7,955.03 7,955.03 7,955.03 7,955.00 0.1K
11:42 7,944.42 7,944.42 7,944.42 7,944.40 0.1K
11:51 7,926.00 7,926.00 7,926.00 7,926.00 0.1K
11:55 7,923.55 7,923.55 7,923.55 7,923.50 0.1K
11:59 7,932.95 7,932.95 7,932.95 7,933.00 0.1K
12:09 7,923.55 7,923.55 7,923.55 7,923.50 0.1K
12:17 7,918.75 7,918.75 7,918.75 7,918.80 0.3K
12:26 7,931.12 7,931.12 7,931.12 7,931.10 0.0K
12:27 7,927.71 7,927.71 7,927.71 7,927.70 0.1K
12:36 7,916.66 7,916.66 7,916.66 7,916.70 0.1K
12:39 7,942.00 7,942.00 7,942.00 7,942.00 0.4K
13:03 7,967.19 7,967.19 7,967.19 7,967.20 0.2K
13:20 7,979.68 7,979.68 7,979.68 7,979.70 0.1K
13:27 7,970.00 7,970.00 7,970.00 7,970.00 0.3K
13:42 7,966.02 7,966.02 7,966.02 7,966.00 0.1K
13:44 7,967.00 7,967.00 7,967.00 7,967.00 0.1K
13:47 7,954.46 7,954.46 7,954.46 7,954.50 0.0K
13:48 7,953.58 7,953.58 7,953.58 7,953.60 0.1K
13:53 7,939.48 7,943.68 7,939.48 7,943.70 0.6K
14:15 7,941.11 7,941.11 7,941.11 7,941.10 0.1K
14:17 7,941.11 7,941.11 7,941.11 7,941.10 0.0K
14:18 7,944.72 7,944.72 7,944.72 7,944.70 0.1K
14:26 7,960.00 7,960.00 7,960.00 7,960.00 0.1K
14:28 7,968.14 7,968.14 7,961.00 7,961.00 0.0K
14:29 7,965.92 7,965.92 7,965.92 7,965.90 0.1K
14:36 7,950.91 7,950.91 7,950.91 7,950.90 0.0K
14:41 7,976.92 7,976.92 7,976.92 7,976.90 0.1K
14:45 7,976.48 7,976.48 7,976.48 7,976.50 0.1K
14:49 7,952.00 7,952.00 7,952.00 7,952.00 0.1K
14:51 7,952.00 7,952.00 7,952.00 7,952.00 0.0K
14:55 7,981.79 7,981.79 7,981.79 7,981.80 0.2K
15:01 7,963.97 7,963.97 7,963.97 7,964.00 0.1K
15:12 7,963.97 7,963.97 7,963.97 7,964.00 0.3K
15:17 7,957.55 7,957.55 7,957.55 7,957.60 0.0K
15:18 7,964.64 7,964.64 7,964.64 7,964.60 0.2K
15:24 7,971.97 7,971.97 7,971.97 7,972.00 0.1K
15:26 7,966.00 7,966.00 7,965.50 7,965.50 0.2K
15:27 7,959.33 7,959.33 7,959.33 7,959.30 0.1K
15:30 7,951.30 7,951.30 7,951.30 7,951.30 0.3K
15:39 7,936.40 7,936.40 7,936.40 7,936.40 0.1K
15:40 7,943.00 7,943.00 7,943.00 7,943.00 0.2K
15:46 7,921.79 7,921.79 7,921.79 7,921.80 0.2K
15:49 7,943.20 7,943.20 7,943.20 7,943.20 0.2K
15:50 7,945.00 7,945.00 7,945.00 7,945.00 0.5K
15:52 7,955.00 7,955.00 7,955.00 7,955.00 0.1K
15:54 7,957.75 7,957.75 7,950.50 7,950.50 0.6K
15:57 7,941.33 7,954.67 7,941.33 7,954.70 0.8K
15:59 7,942.45 7,945.20 7,925.23 7,925.20 6.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 8,040.80 8,084.80 7,998.90 8,034.70 0.0M
2025-09-29 8,100.00 8,113.20 7,981.10 8,095.10 0.0M
2025-09-26 7,953.90 8,069.70 7,921.70 8,032.80 0.0M
2025-09-25 7,993.86 8,025.32 7,906.52 7,906.69 0.0M
2025-09-24 7,915.02 8,098.00 7,915.02 8,036.63 0.0M
2025-09-23 7,950.00 8,016.09 7,900.34 7,980.11 0.0M
2025-09-22 8,067.00 8,067.00 7,907.32 7,925.23 0.0M
2025-09-19 8,135.44 8,200.01 8,077.72 8,094.70 0.0M
2025-09-18 8,190.00 8,192.56 8,055.00 8,178.48 0.0M
2025-09-17 8,240.01 8,429.99 8,090.00 8,137.31 0.0M
2025-09-16 8,277.10 8,282.91 8,127.85 8,209.98 0.0M
2025-09-15 8,422.00 8,489.85 8,207.57 8,277.95 0.0M
2025-09-12 8,506.35 8,544.39 8,377.63 8,414.82 0.0M
2025-09-11 8,384.31 8,563.79 8,344.05 8,532.98 0.0M
2025-09-10 8,245.66 8,335.89 8,225.46 8,335.89 0.0M
2025-09-09 8,459.98 8,475.00 8,217.49 8,276.25 0.0M
2025-09-08 8,509.40 8,562.50 8,420.90 8,543.00 0.0M
2025-09-05 8,499.76 8,618.28 8,442.11 8,502.00 0.0M
2025-09-04 8,300.00 8,409.34 8,204.90 8,407.77 0.0M
2025-09-03 8,148.88 8,287.79 8,148.88 8,190.23 0.0M
2025-09-02 8,027.53 8,195.00 8,027.53 8,169.85 0.0M
2025-08-29 8,066.50 8,146.99 8,027.79 8,117.65 0.0M
2025-08-28 8,040.00 8,076.48 7,968.39 8,074.80 0.0M
2025-08-27 8,049.31 8,079.00 7,985.50 8,033.82 0.0M
2025-08-26 8,083.00 8,167.75 8,042.48 8,068.25 0.0M
2025-08-25 8,193.00 8,229.27 8,110.99 8,126.71 0.0M
2025-08-22 7,980.20 8,303.30 7,909.12 8,212.81 0.0M
2025-08-21 7,980.62 7,980.62 7,836.85 7,953.90 0.0M
2025-08-20 8,273.31 8,320.00 8,011.76 8,031.97 0.0M
2025-08-19 8,199.32 8,341.41 8,141.78 8,246.89 0.0M
2025-08-18 8,236.39 8,264.16 8,141.16 8,151.74 0.0M
2025-08-15 8,265.66 8,292.92 8,180.73 8,235.00 0.0M
2025-08-14 8,212.81 8,228.00 8,150.19 8,198.55 0.0M
2025-08-13 8,019.37 8,337.90 8,017.62 8,296.64 0.0M
2025-08-12 7,817.59 8,005.12 7,785.87 7,962.30 0.0M
2025-08-11 7,868.18 7,916.20 7,695.32 7,793.29 0.0M
2025-08-08 7,877.98 7,897.67 7,790.98 7,858.68 0.0M
2025-08-07 7,935.34 8,000.00 7,815.34 7,830.44 0.0M
2025-08-06 7,949.80 7,995.00 7,862.08 7,870.20 0.0M
2025-08-05 7,851.51 8,000.00 7,851.51 7,906.91 0.0M
2025-08-04 7,771.02 7,883.24 7,753.00 7,871.02 0.0M
2025-08-01 7,619.21 7,799.03 7,605.00 7,760.68 0.0M
2025-07-31 7,570.00 7,656.79 7,515.01 7,549.49 0.0M
2025-07-30 7,800.00 7,845.33 7,595.91 7,633.40 0.0M
2025-07-29 7,824.02 7,856.79 7,769.30 7,821.05 0.0M
2025-07-28 7,762.56 7,907.26 7,697.42 7,845.30 0.0M
2025-07-25 7,800.00 7,800.00 7,655.00 7,792.93 0.0M
2025-07-24 7,871.78 7,930.00 7,741.13 7,789.39 0.0M
2025-07-23 8,000.00 8,042.50 7,856.34 7,899.84 0.0M
2025-07-22 7,506.89 7,945.07 7,506.89 7,909.52 0.0M
2025-07-21 7,461.88 7,511.45 7,371.39 7,376.20 0.0M
2025-07-18 7,488.97 7,488.97 7,371.85 7,422.83 0.0M
2025-07-17 7,368.21 7,475.86 7,368.21 7,438.25 0.0M
2025-07-16 7,336.27 7,407.94 7,274.19 7,376.09 0.0M
2025-07-15 7,609.99 7,622.99 7,301.00 7,301.00 0.0M
2025-07-14 7,581.02 7,609.75 7,491.75 7,592.20 0.0M
2025-07-11 7,610.30 7,675.60 7,550.00 7,632.24 0.0M
2025-07-10 7,632.20 7,800.00 7,632.20 7,689.72 0.0M
2025-07-09 7,545.89 7,721.66 7,510.02 7,700.93 0.0M
2025-07-08 7,540.00 7,595.56 7,518.37 7,518.37 0.0M
2025-07-07 7,636.08 7,636.08 7,462.43 7,575.00 0.0M
2025-07-03 7,747.00 7,754.82 7,560.00 7,623.24 0.0M
2025-07-02 7,684.52 7,812.40 7,684.52 7,768.51 0.0M
2025-07-01 7,369.91 7,793.44 7,369.91 7,667.85 0.0M
2025-06-30 7,385.20 7,453.02 7,327.57 7,385.66 0.0M
2025-06-27 7,304.86 7,432.28 7,281.47 7,375.51 0.0M
2025-06-26 7,186.83 7,289.43 7,138.20 7,280.44 0.0M
2025-06-25 7,243.97 7,286.61 7,166.56 7,193.18 0.0M
2025-06-24 7,340.63 7,363.48 7,235.99 7,277.59 0.0M
2025-06-23 7,117.18 7,347.62 7,071.57 7,339.17 0.0M
2025-06-20 7,002.48 7,179.69 7,000.00 7,157.94 0.1M
2025-06-18 7,044.66 7,090.00 6,941.46 6,979.67 0.0M
2025-06-17 7,177.64 7,291.84 6,966.46 6,992.93 0.0M
2025-06-16 7,338.82 7,338.82 7,153.80 7,221.25 0.0M
2025-06-13 7,335.00 7,376.65 7,184.50 7,225.67 0.0M
2025-06-12 7,295.00 7,407.55 7,231.50 7,386.32 0.0M
2025-06-11 7,452.01 7,495.00 7,270.90 7,296.57 0.0M
2025-06-10 7,170.38 7,401.06 7,164.80 7,398.68 0.0M
2025-06-09 7,125.12 7,179.52 7,052.23 7,138.62 0.0M
2025-06-06 7,194.00 7,204.92 7,081.02 7,116.53 0.0M
2025-06-05 7,189.17 7,227.58 7,153.34 7,194.47 0.0M
2025-06-04 7,086.25 7,254.87 7,083.50 7,210.87 0.0M
2025-06-03 7,035.00 7,091.57 7,011.80 7,068.94 0.0M
2025-06-02 7,058.68 7,064.61 6,944.21 7,043.41 0.0M
2025-05-30 7,120.00 7,132.25 7,014.95 7,115.93 0.0M
2025-05-29 7,045.00 7,102.78 7,028.60 7,097.64 0.0M
2025-05-28 7,197.80 7,249.99 7,000.12 7,000.12 0.0M
2025-05-27 7,099.77 7,235.82 7,026.50 7,210.65 0.0M
2025-05-23 7,000.00 7,103.18 7,000.00 7,066.39 0.0M
2025-05-22 7,040.00 7,094.00 7,001.00 7,071.20 0.0M
2025-05-21 7,180.00 7,238.37 7,009.58 7,078.09 0.0M
2025-05-20 7,284.22 7,318.29 7,186.93 7,206.78 0.0M
2025-05-19 7,275.00 7,351.02 7,228.55 7,313.52 0.0M
2025-05-16 7,253.05 7,370.41 7,232.09 7,370.41 0.0M
2025-05-15 7,190.00 7,252.50 7,103.74 7,246.62 0.0M
2025-05-14 7,425.00 7,434.92 7,161.07 7,167.58 0.0M
2025-05-13 7,415.00 7,513.78 7,383.56 7,402.64 0.0M
2025-05-12 7,350.14 7,563.91 7,306.89 7,382.37 0.0M
2025-05-09 7,229.27 7,299.59 7,146.60 7,150.19 0.0M
2025-05-08 7,107.80 7,307.33 7,103.00 7,227.75 0.0M
2025-05-07 7,015.00 7,130.30 7,015.00 7,095.64 0.0M
2025-05-06 7,059.66 7,102.00 6,955.16 6,961.09 0.0M
2025-05-05 7,069.14 7,185.20 7,060.00 7,076.41 0.0M
2025-05-02 7,135.36 7,193.45 7,078.87 7,124.00 0.0M
2025-05-01 7,102.00 7,154.33 7,024.24 7,034.89 0.0M
2025-04-30 6,995.06 7,126.86 6,986.63 7,125.75 0.0M
2025-04-29 7,027.13 7,127.83 7,001.39 7,113.94 0.0M
2025-04-28 7,079.94 7,118.20 6,983.34 7,040.35 0.0M
2025-04-25 7,113.06 7,135.54 7,021.19 7,071.42 0.0M
2025-04-24 7,045.25 7,185.00 7,007.57 7,146.88 0.0M
2025-04-23 7,283.67 7,369.81 7,049.82 7,083.09 0.0M
2025-04-22 7,000.00 7,173.63 6,824.97 7,166.92 0.0M
2025-04-21 7,135.10 7,210.00 7,008.27 7,133.84 0.0M
2025-04-17 7,167.45 7,212.12 7,093.20 7,190.07 0.0M
2025-04-16 7,197.32 7,284.14 7,015.32 7,045.01 0.0M
2025-04-15 7,239.87 7,329.93 7,160.00 7,205.17 0.0M
2025-04-14 7,292.50 7,350.31 7,162.74 7,240.98 0.0M
2025-04-11 6,998.83 7,240.81 6,880.32 7,203.30 0.0M
2025-04-10 7,089.98 7,142.09 6,752.65 6,998.83 0.0M
2025-04-09 6,599.82 7,150.37 6,562.85 7,121.09 0.0M
2025-04-08 7,116.53 7,206.58 6,639.18 6,700.00 0.0M
2025-04-07 7,281.35 7,355.88 6,999.99 7,046.73 0.0M
2025-04-04 7,000.00 7,743.80 7,000.00 7,410.93 0.0M
2025-04-03 7,139.55 7,208.32 7,015.41 7,109.99 0.0M
2025-04-02 7,175.00 7,328.41 7,175.00 7,302.07 0.0M
2025-04-01 7,265.11 7,301.00 7,166.20 7,213.62 0.0M
2025-03-31 7,181.00 7,286.33 7,140.00 7,244.39 0.0M
2025-03-28 7,330.00 7,386.77 7,154.84 7,181.68 0.0M
2025-03-27 7,325.95 7,366.02 7,275.79 7,314.44 0.0M
2025-03-26 7,305.02 7,415.97 7,258.60 7,314.92 0.0M
2025-03-25 7,302.07 7,390.90 7,260.45 7,321.35 0.0M
2025-03-24 7,229.46 7,361.52 7,229.46 7,361.52 0.0M
2025-03-21 7,190.91 7,257.53 7,120.50 7,184.79 0.1M
2025-03-20 7,265.07 7,415.11 7,265.07 7,287.92 0.0M
2025-03-19 7,198.42 7,300.50 7,136.12 7,274.85 0.0M
2025-03-18 7,200.74 7,262.10 7,128.73 7,182.51 0.0M
2025-03-17 7,236.47 7,305.59 7,174.47 7,213.25 0.0M
2025-03-14 7,200.00 7,264.44 7,164.11 7,236.53 0.0M
2025-03-13 7,299.00 7,374.40 7,017.64 7,130.75 0.0M
2025-03-12 7,375.00 7,480.00 7,247.39 7,350.48 0.0M
2025-03-11 7,521.55 7,546.33 7,330.94 7,361.22 0.0M
2025-03-10 7,401.34 7,626.14 7,401.34 7,503.42 0.0M
2025-03-07 7,519.09 7,551.24 7,315.43 7,393.21 0.0M
2025-03-06 7,399.00 7,557.00 7,396.52 7,494.92 0.0M
2025-03-05 7,221.04 7,416.71 7,220.89 7,387.79 0.0M
2025-03-04 7,184.98 7,283.93 7,127.60 7,201.71 0.0M
2025-03-03 7,300.00 7,333.35 7,156.24 7,200.29 0.0M
2025-02-28 7,204.98 7,250.80 7,150.10 7,245.58 0.0M
2025-02-27 7,213.00 7,275.00 7,174.18 7,181.95 0.0M
2025-02-26 7,288.87 7,316.65 7,172.21 7,209.67 0.0M
2025-02-25 7,104.14 7,394.34 7,104.14 7,335.40 0.0M
2025-02-24 7,094.80 7,110.48 7,015.00 7,062.02 0.0M
2025-02-21 7,280.00 7,280.00 7,075.00 7,094.80 0.0M
2025-02-20 7,147.03 7,263.81 7,115.02 7,258.00 0.0M
2025-02-19 7,100.24 7,202.30 7,073.38 7,176.91 0.0M
2025-02-18 7,340.00 7,347.81 7,192.17 7,263.40 0.0M
2025-02-14 7,385.00 7,450.00 7,336.55 7,365.72 0.0M
2025-02-13 7,330.00 7,361.82 7,297.31 7,341.48 0.0M
2025-02-12 7,381.25 7,439.85 7,278.61 7,300.37 0.0M
2025-02-11 7,472.15 7,585.38 7,455.34 7,494.36 0.0M
2025-02-10 7,620.00 7,640.89 7,475.20 7,518.00 0.0M
2025-02-07 7,730.00 7,773.91 7,515.35 7,558.05 0.0M
2025-02-06 7,798.00 7,855.18 7,729.33 7,739.75 0.0M
2025-02-05 7,830.00 7,891.59 7,768.47 7,790.00 0.0M
2025-02-04 7,710.00 7,804.72 7,666.00 7,788.55 0.0M
2025-02-03 7,915.02 7,915.02 7,712.52 7,737.50 0.0M
2025-01-31 8,126.08 8,179.95 7,992.75 8,016.18 0.0M
2025-01-30 7,998.00 8,205.77 7,998.00 8,140.57 0.0M
2025-01-29 8,064.09 8,065.02 7,961.08 7,965.01 0.0M
2025-01-28 8,474.24 8,474.24 8,030.31 8,064.09 0.0M
2025-01-27 8,265.00 8,480.36 8,265.00 8,382.63 0.0M
2025-01-24 8,350.00 8,400.00 8,200.56 8,200.56 0.0M
2025-01-23 8,334.17 8,411.61 8,276.90 8,345.35 0.0M
2025-01-22 8,296.60 8,392.65 8,286.00 8,381.50 0.0M
2025-01-21 8,459.48 8,602.13 8,304.77 8,347.05 0.0M
2025-01-17 8,500.00 8,500.05 8,340.80 8,362.86 0.1M
2025-01-16 8,226.46 8,372.64 8,164.63 8,355.81 0.0M
2025-01-15 8,341.15 8,388.00 8,225.00 8,259.08 0.0M
2025-01-14 8,083.60 8,174.11 8,063.50 8,143.64 0.0M
2025-01-13 7,814.00 7,992.97 7,814.00 7,962.00 0.0M
2025-01-10 7,918.69 7,918.69 7,802.43 7,845.22 0.0M
2025-01-08 7,902.00 8,060.50 7,833.00 8,005.95 0.0M
2025-01-07 8,010.60 8,059.95 7,866.87 7,897.00 0.0M
2025-01-06 8,119.54 8,226.05 7,907.49 7,988.67 0.0M
2025-01-03 8,000.00 8,164.90 8,000.00 8,070.60 0.0M
2025-01-02 8,222.20 8,255.50 7,920.25 7,989.89 0.0M