NVR (NVR)

NVR
🏛️ アメリカ →
8,039.00
最終更新: 2025-10-01
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 5,884.10 5,917.70 5,850.50 5,908.87 0.0M
2021-12-30 5,977.61 5,978.16 5,884.06 5,906.03 0.0M
2021-12-29 5,880.48 5,962.43 5,861.79 5,959.33 0.0M
2021-12-28 5,820.50 5,893.50 5,820.50 5,869.47 0.0M
2021-12-27 5,817.00 5,830.97 5,763.48 5,820.07 0.0M
2021-12-23 5,826.67 5,847.80 5,779.89 5,784.63 0.0M
2021-12-22 5,755.10 5,827.33 5,717.99 5,813.38 0.0M
2021-12-21 5,642.83 5,756.38 5,600.62 5,747.05 0.0M
2021-12-20 5,578.82 5,628.15 5,537.94 5,602.74 0.0M
2021-12-17 5,752.27 5,752.27 5,609.29 5,636.78 0.0M
2021-12-16 5,890.50 5,894.98 5,752.50 5,760.35 0.0M
2021-12-15 5,839.30 5,917.70 5,802.55 5,907.37 0.0M
2021-12-14 5,744.99 5,907.50 5,744.99 5,832.05 0.0M
2021-12-13 5,935.00 5,939.91 5,775.98 5,785.90 0.0M
2021-12-10 5,874.55 5,948.28 5,821.95 5,935.72 0.0M
2021-12-09 5,890.21 5,982.44 5,852.40 5,863.52 0.0M
2021-12-08 5,705.14 5,908.16 5,660.90 5,892.58 0.0M
2021-12-07 5,673.00 5,717.76 5,647.66 5,671.38 0.0M
2021-12-06 5,522.90 5,666.03 5,480.00 5,626.14 0.0M
2021-12-03 5,589.00 5,620.53 5,465.50 5,480.86 0.0M
2021-12-02 5,429.48 5,583.72 5,350.10 5,549.18 0.0M
2021-12-01 5,268.52 5,410.00 5,193.69 5,404.56 0.1M
2021-11-30 5,252.58 5,301.15 5,170.28 5,225.34 0.1M
2021-11-29 5,320.00 5,343.46 5,260.53 5,281.73 0.0M
2021-11-26 5,263.95 5,325.18 5,222.78 5,291.10 0.0M
2021-11-24 5,327.11 5,364.03 5,286.11 5,351.40 0.0M
2021-11-23 5,222.00 5,324.60 5,190.85 5,320.00 0.0M
2021-11-22 5,248.00 5,280.01 5,187.38 5,210.82 0.0M
2021-11-19 5,165.90 5,260.09 5,116.80 5,216.01 0.0M
2021-11-18 5,178.10 5,178.10 5,080.55 5,109.99 0.0M
2021-11-17 5,165.76 5,196.80 5,050.00 5,160.00 0.1M
2021-11-16 5,289.00 5,289.00 5,150.00 5,166.00 0.0M
2021-11-15 5,254.98 5,295.00 5,216.34 5,277.98 0.0M
2021-11-12 5,170.00 5,265.98 5,131.33 5,253.81 0.0M
2021-11-11 5,114.95 5,179.50 5,055.00 5,149.53 0.0M
2021-11-10 5,202.00 5,249.43 5,101.45 5,114.95 0.0M
2021-11-09 5,104.82 5,224.00 5,058.59 5,200.27 0.0M
2021-11-08 5,097.70 5,113.76 5,040.00 5,087.93 0.0M
2021-11-05 5,071.25 5,125.94 5,059.01 5,089.24 0.0M
2021-11-04 5,055.99 5,173.75 5,028.50 5,052.38 0.0M
2021-11-03 4,910.00 5,049.98 4,910.00 5,020.02 0.0M
2021-11-02 4,920.00 4,929.93 4,875.02 4,908.31 0.0M
2021-11-01 4,877.00 4,942.80 4,844.00 4,927.67 0.0M
2021-10-29 4,878.10 4,916.04 4,867.91 4,894.80 0.0M
2021-10-28 4,835.19 4,919.97 4,825.00 4,900.00 0.0M
2021-10-27 4,899.81 4,923.95 4,803.91 4,815.00 0.0M
2021-10-26 4,894.61 4,907.50 4,855.50 4,870.98 0.0M
2021-10-25 4,855.72 4,920.32 4,840.00 4,878.42 0.0M
2021-10-22 4,929.19 4,934.16 4,875.21 4,875.50 0.0M
2021-10-21 5,021.89 5,021.89 4,838.00 4,900.00 0.0M
2021-10-20 5,028.39 5,094.00 5,023.00 5,051.09 0.0M
2021-10-19 5,035.00 5,068.53 4,984.34 5,034.70 0.0M
2021-10-18 4,951.85 5,024.52 4,951.85 5,010.79 0.0M
2021-10-15 5,058.74 5,058.74 4,950.01 4,966.53 0.0M
2021-10-14 4,895.72 5,007.71 4,895.72 4,998.37 0.0M
2021-10-13 4,864.22 4,891.00 4,836.01 4,873.72 0.0M
2021-10-12 4,852.61 4,877.00 4,812.76 4,856.25 0.0M
2021-10-11 4,806.07 4,875.95 4,806.07 4,840.86 0.0M
2021-10-08 4,864.90 4,887.69 4,822.34 4,838.24 0.0M
2021-10-07 4,826.23 4,895.08 4,805.38 4,869.78 0.0M
2021-10-06 4,750.01 4,841.92 4,750.01 4,803.50 0.0M
2021-10-05 4,800.00 4,824.83 4,778.14 4,781.82 0.0M
2021-10-04 4,788.41 4,834.79 4,774.96 4,781.86 0.0M
2021-10-01 4,810.00 4,854.99 4,765.98 4,785.33 0.0M
2021-09-30 4,942.32 4,985.68 4,787.53 4,794.08 0.0M
2021-09-29 4,895.85 5,013.76 4,895.85 4,942.25 0.0M
2021-09-28 4,989.99 4,993.25 4,851.83 4,885.96 0.0M
2021-09-27 4,918.92 5,014.91 4,918.92 4,987.31 0.0M
2021-09-24 4,989.78 4,995.31 4,925.40 4,952.96 0.0M
2021-09-23 5,027.45 5,055.70 4,966.72 4,977.34 0.0M
2021-09-22 4,972.20 5,068.39 4,971.00 5,017.45 0.0M
2021-09-21 4,968.78 5,008.95 4,922.04 4,966.72 0.0M
2021-09-20 4,998.00 5,035.00 4,921.15 4,968.15 0.0M
2021-09-17 5,060.98 5,094.96 5,042.00 5,070.74 0.0M
2021-09-16 4,936.03 5,054.98 4,936.03 5,024.00 0.0M
2021-09-15 4,961.00 4,987.13 4,924.00 4,935.38 0.0M
2021-09-14 5,033.40 5,062.40 4,950.53 4,958.59 0.0M
2021-09-13 5,165.00 5,165.00 4,983.31 5,033.38 0.0M
2021-09-10 5,148.33 5,174.99 5,092.00 5,132.13 0.0M
2021-09-09 5,073.42 5,124.99 5,037.66 5,098.43 0.0M
2021-09-08 5,048.55 5,110.00 5,040.00 5,052.47 0.0M
2021-09-07 5,097.15 5,167.57 5,091.57 5,102.22 0.0M
2021-09-03 5,116.90 5,157.04 5,062.67 5,100.64 0.0M
2021-09-02 5,175.91 5,186.56 5,136.25 5,139.18 0.0M
2021-09-01 5,186.61 5,197.03 5,140.00 5,177.38 0.0M
2021-08-31 5,133.01 5,213.67 5,110.00 5,179.94 0.0M
2021-08-30 5,152.14 5,174.40 5,121.36 5,125.02 0.0M
2021-08-27 5,123.65 5,170.03 5,123.65 5,139.27 0.0M
2021-08-26 5,187.99 5,187.99 5,077.98 5,103.03 0.0M
2021-08-25 5,170.00 5,224.75 5,170.00 5,185.64 0.0M
2021-08-24 5,158.00 5,237.30 5,115.92 5,175.00 0.0M
2021-08-23 5,174.45 5,189.55 5,043.57 5,130.27 0.0M
2021-08-20 5,094.91 5,174.75 5,078.01 5,160.73 0.0M
2021-08-19 5,070.00 5,117.05 5,047.87 5,072.27 0.0M
2021-08-18 5,093.00 5,175.00 5,091.24 5,101.37 0.0M
2021-08-17 5,209.92 5,211.52 5,079.62 5,114.17 0.0M
2021-08-16 5,249.99 5,283.60 5,204.01 5,252.10 0.0M
2021-08-13 5,250.00 5,285.19 5,196.15 5,252.49 0.0M
2021-08-12 5,320.00 5,324.99 5,213.00 5,265.02 0.0M
2021-08-11 5,193.42 5,323.78 5,170.00 5,305.75 0.0M
2021-08-10 5,150.00 5,249.96 5,140.00 5,195.01 0.0M
2021-08-09 5,204.60 5,232.41 5,139.63 5,154.97 0.0M
2021-08-06 5,320.00 5,332.08 5,201.91 5,212.95 0.0M
2021-08-05 5,280.00 5,329.99 5,242.09 5,313.57 0.0M
2021-08-04 5,253.21 5,299.99 5,213.02 5,243.56 0.0M
2021-08-03 5,244.80 5,295.23 5,190.23 5,295.23 0.0M
2021-08-02 5,267.59 5,270.01 5,210.01 5,227.42 0.0M
2021-07-30 5,240.00 5,292.00 5,209.43 5,222.60 0.0M
2021-07-29 5,100.00 5,255.83 5,100.00 5,244.89 0.0M
2021-07-28 5,119.25 5,143.86 5,045.91 5,064.95 0.0M
2021-07-27 5,013.22 5,114.17 4,988.62 5,106.14 0.0M
2021-07-26 5,114.88 5,114.88 5,013.58 5,032.69 0.0M
2021-07-23 5,015.69 5,130.03 4,998.60 5,130.03 0.0M
2021-07-22 4,860.00 5,036.01 4,842.03 5,014.64 0.0M
2021-07-21 4,901.49 5,049.99 4,800.00 4,893.76 0.0M
2021-07-20 4,820.16 4,910.97 4,790.23 4,900.27 0.0M
2021-07-19 4,764.00 4,854.21 4,751.00 4,788.01 0.0M
2021-07-16 4,849.16 4,915.27 4,799.59 4,800.00 0.0M
2021-07-15 4,836.86 4,858.85 4,737.23 4,824.31 0.0M
2021-07-14 4,836.00 4,920.34 4,813.16 4,862.35 0.0M
2021-07-13 4,933.46 4,945.66 4,800.17 4,820.29 0.0M
2021-07-12 5,012.00 5,047.48 4,941.20 4,961.67 0.0M
2021-07-09 5,114.00 5,161.78 5,050.00 5,060.84 0.0M
2021-07-08 5,129.00 5,140.53 5,039.33 5,053.02 0.0M
2021-07-07 5,179.73 5,263.16 5,138.79 5,202.21 0.0M
2021-07-06 5,109.00 5,197.19 5,016.28 5,185.87 0.0M
2021-07-02 5,123.00 5,123.00 5,075.96 5,114.38 0.0M
2021-07-01 4,962.31 5,123.00 4,956.99 5,111.89 0.0M
2021-06-30 4,945.20 5,000.00 4,932.40 4,973.30 0.0M
2021-06-29 4,909.90 4,982.81 4,890.12 4,964.41 0.0M
2021-06-28 4,846.88 4,911.30 4,805.70 4,884.42 0.0M
2021-06-25 4,816.76 4,899.00 4,807.35 4,844.50 0.1M
2021-06-24 4,783.35 4,825.76 4,728.00 4,818.45 0.0M
2021-06-23 4,805.00 4,816.15 4,712.00 4,783.29 0.0M
2021-06-22 4,830.00 4,847.04 4,800.00 4,821.27 0.0M
2021-06-21 4,780.62 4,826.97 4,737.92 4,817.69 0.0M
2021-06-18 4,676.18 4,799.38 4,670.29 4,785.14 0.0M
2021-06-17 4,650.00 4,749.40 4,631.50 4,697.55 0.0M
2021-06-16 4,718.92 4,729.52 4,645.00 4,656.08 0.0M
2021-06-15 4,674.35 4,744.00 4,653.03 4,711.48 0.0M
2021-06-14 4,654.00 4,703.34 4,621.34 4,671.74 0.0M
2021-06-11 4,625.00 4,699.68 4,625.00 4,669.79 0.0M
2021-06-10 4,787.80 4,787.80 4,596.97 4,602.94 0.0M
2021-06-09 4,851.80 4,851.80 4,770.00 4,792.95 0.0M
2021-06-08 4,818.45 4,864.20 4,777.78 4,838.13 0.0M
2021-06-07 4,824.45 4,824.45 4,760.91 4,808.51 0.0M
2021-06-04 4,785.00 4,827.43 4,702.00 4,810.00 0.0M
2021-06-03 4,755.61 4,793.99 4,696.12 4,747.07 0.0M
2021-06-02 4,841.00 4,841.00 4,785.90 4,795.49 0.0M
2021-06-01 4,925.33 4,925.33 4,817.88 4,841.02 0.0M
2021-05-28 4,858.95 4,918.14 4,826.65 4,887.23 0.0M
2021-05-27 4,859.04 4,908.86 4,813.93 4,861.29 0.0M
2021-05-26 4,845.00 4,900.00 4,809.13 4,847.26 0.0M
2021-05-25 4,697.57 4,852.89 4,660.01 4,836.36 0.0M
2021-05-24 4,691.86 4,695.00 4,627.01 4,652.72 0.0M
2021-05-21 4,721.07 4,772.84 4,640.91 4,655.22 0.0M
2021-05-20 4,742.37 4,770.00 4,686.71 4,722.70 0.0M
2021-05-19 4,622.00 4,723.35 4,565.81 4,705.67 0.0M
2021-05-18 4,872.05 4,883.20 4,717.81 4,726.01 0.0M
2021-05-17 4,947.10 4,969.00 4,840.99 4,871.49 0.0M
2021-05-14 4,937.84 4,988.55 4,920.00 4,949.71 0.0M
2021-05-13 4,810.00 4,955.50 4,799.90 4,925.73 0.0M
2021-05-12 4,950.01 4,954.98 4,749.34 4,749.37 0.0M
2021-05-11 5,187.83 5,198.84 4,970.01 4,988.03 0.0M
2021-05-10 5,209.55 5,308.48 5,150.00 5,215.81 0.0M
2021-05-07 5,109.32 5,234.27 5,109.32 5,211.38 0.0M
2021-05-06 5,149.68 5,151.35 5,075.51 5,134.44 0.0M
2021-05-05 5,125.00 5,155.99 5,075.01 5,142.42 0.0M
2021-05-04 5,127.57 5,173.76 5,055.00 5,104.95 0.0M
2021-05-03 5,076.11 5,144.00 5,015.36 5,124.07 0.0M
2021-04-30 4,990.01 5,047.97 4,942.00 5,018.10 0.0M
2021-04-29 5,020.00 5,107.10 5,000.31 5,023.91 0.0M
2021-04-28 4,978.81 5,019.80 4,951.15 5,005.63 0.0M
2021-04-27 4,938.50 5,023.00 4,863.40 4,978.81 0.0M
2021-04-26 4,859.34 4,938.96 4,825.34 4,929.53 0.0M
2021-04-23 4,830.00 4,916.81 4,760.27 4,862.59 0.0M
2021-04-22 4,787.00 4,836.21 4,757.50 4,826.37 0.0M
2021-04-21 4,880.00 4,895.00 4,700.00 4,800.00 0.0M
2021-04-20 4,994.00 5,028.86 4,836.38 4,906.22 0.0M
2021-04-19 4,979.51 4,994.13 4,936.23 4,984.42 0.0M
2021-04-16 4,880.00 5,008.36 4,880.00 4,984.85 0.0M
2021-04-15 4,850.00 4,891.72 4,800.00 4,844.22 0.0M
2021-04-14 4,784.00 4,859.72 4,784.00 4,821.44 0.0M
2021-04-13 4,844.22 4,888.00 4,762.50 4,821.02 0.0M
2021-04-12 4,900.30 4,944.98 4,838.32 4,873.73 0.0M
2021-04-09 4,776.69 4,922.69 4,724.70 4,902.13 0.0M
2021-04-08 4,768.85 4,799.99 4,748.32 4,748.49 0.0M
2021-04-07 4,840.99 4,874.64 4,758.91 4,776.41 0.0M
2021-04-06 4,815.20 4,849.49 4,720.02 4,837.78 0.0M
2021-04-05 4,810.63 4,844.86 4,790.11 4,827.44 0.0M
2021-04-01 4,740.01 4,810.22 4,705.01 4,785.18 0.0M
2021-03-31 4,670.28 4,775.00 4,670.28 4,710.93 0.0M
2021-03-30 4,655.68 4,740.83 4,628.70 4,706.11 0.0M
2021-03-29 4,730.00 4,753.32 4,666.70 4,668.26 0.0M
2021-03-26 4,569.04 4,749.99 4,561.52 4,722.74 0.0M
2021-03-25 4,495.20 4,600.00 4,442.56 4,567.86 0.0M
2021-03-24 4,473.23 4,604.98 4,465.00 4,539.65 0.0M
2021-03-23 4,480.81 4,565.00 4,438.87 4,463.10 0.0M
2021-03-22 4,430.01 4,515.00 4,397.62 4,503.64 0.0M
2021-03-19 4,402.10 4,570.00 4,363.32 4,434.99 0.1M
2021-03-18 4,635.73 4,645.44 4,380.02 4,421.85 0.0M
2021-03-17 4,600.00 4,701.64 4,529.00 4,662.33 0.0M
2021-03-16 4,645.74 4,740.00 4,629.04 4,629.04 0.0M
2021-03-15 4,540.08 4,674.99 4,497.56 4,670.25 0.0M
2021-03-12 4,564.44 4,564.44 4,450.01 4,538.83 0.0M
2021-03-11 4,733.50 4,832.80 4,571.05 4,584.74 0.0M
2021-03-10 4,731.41 4,823.00 4,688.75 4,776.41 0.0M
2021-03-09 4,742.61 4,784.77 4,683.87 4,702.09 0.0M
2021-03-08 4,638.47 4,771.99 4,622.47 4,699.76 0.0M
2021-03-05 4,466.65 4,644.00 4,378.49 4,624.62 0.0M
2021-03-04 4,460.96 4,580.41 4,330.00 4,441.30 0.0M
2021-03-03 4,630.54 4,647.92 4,474.91 4,483.85 0.0M
2021-03-02 4,583.00 4,687.55 4,538.85 4,657.96 0.0M
2021-03-01 4,528.00 4,650.00 4,503.12 4,572.96 0.0M
2021-02-26 4,508.53 4,562.85 4,462.95 4,500.84 0.0M
2021-02-25 4,682.08 4,682.08 4,469.99 4,491.42 0.0M
2021-02-24 4,668.00 4,714.00 4,525.01 4,699.97 0.0M
2021-02-23 4,645.55 4,728.60 4,586.30 4,699.58 0.0M
2021-02-22 4,680.00 4,724.20 4,652.17 4,656.03 0.0M
2021-02-19 4,718.00 4,782.99 4,690.75 4,705.45 0.0M
2021-02-18 4,662.19 4,733.21 4,651.00 4,705.98 0.0M
2021-02-17 4,626.14 4,727.58 4,600.00 4,704.40 0.0M
2021-02-16 4,675.00 4,694.26 4,600.00 4,650.00 0.0M
2021-02-12 4,700.00 4,725.90 4,671.50 4,700.02 0.0M
2021-02-11 4,723.80 4,790.00 4,700.00 4,708.33 0.0M
2021-02-10 4,699.00 4,769.18 4,661.24 4,701.83 0.0M
2021-02-09 4,724.00 4,740.00 4,655.34 4,699.74 0.0M
2021-02-08 4,695.47 4,806.54 4,675.00 4,740.93 0.0M
2021-02-05 4,573.39 4,693.59 4,573.39 4,668.41 0.0M
2021-02-04 4,492.00 4,585.64 4,438.13 4,552.11 0.0M
2021-02-03 4,491.96 4,523.20 4,448.00 4,499.57 0.0M
2021-02-02 4,511.73 4,556.11 4,470.55 4,509.98 0.0M
2021-02-01 4,489.96 4,549.98 4,437.26 4,530.00 0.0M
2021-01-29 4,495.00 4,516.60 4,404.55 4,446.48 0.0M
2021-01-28 4,562.66 4,562.66 4,361.69 4,518.21 0.0M
2021-01-27 4,496.11 4,570.42 4,455.00 4,535.00 0.0M
2021-01-26 4,547.47 4,610.00 4,479.63 4,545.72 0.0M
2021-01-25 4,499.00 4,545.00 4,468.00 4,540.00 0.0M
2021-01-22 4,437.00 4,498.99 4,365.51 4,485.91 0.0M
2021-01-21 4,287.73 4,464.61 4,280.00 4,451.50 0.0M
2021-01-20 4,160.00 4,364.75 4,140.03 4,278.82 0.0M
2021-01-19 4,021.00 4,168.00 4,017.95 4,160.00 0.0M
2021-01-15 3,964.65 4,030.00 3,950.62 4,009.95 0.0M
2021-01-14 3,976.00 4,013.72 3,955.86 3,975.05 0.0M
2021-01-13 3,985.00 4,088.52 3,971.39 3,971.40 0.0M
2021-01-12 3,982.01 4,006.32 3,936.43 3,963.19 0.0M
2021-01-11 3,900.00 4,016.10 3,885.00 3,986.87 0.0M
2021-01-08 4,040.69 4,077.00 3,892.67 3,930.00 0.0M
2021-01-07 3,997.48 4,080.73 3,977.03 4,025.93 0.0M
2021-01-06 3,970.00 4,021.49 3,892.00 3,966.49 0.0M
2021-01-05 4,025.20 4,049.99 3,965.00 4,008.91 0.0M
2021-01-04 4,089.98 4,106.79 3,988.00 4,040.65 0.0M