VanEck Uranium and Nuclear ETF (NLR)

NLR
🏛️ アメリカ →
136.23
最終更新: 2025-09-26
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 54.85 54.85 54.78 54.78 0.0M
2021-12-30 54.74 55.00 54.65 54.72 0.0M
2021-12-29 54.68 54.81 54.68 54.81 0.0M
2021-12-28 54.71 54.90 54.63 54.75 0.0M
2021-12-27 54.60 54.63 54.27 54.63 0.0M
2021-12-23 54.00 54.27 54.00 54.27 0.0M
2021-12-22 54.03 54.12 53.87 54.11 0.0M
2021-12-21 53.64 54.02 53.64 53.91 0.0M
2021-12-20 53.06 53.36 52.40 53.17 0.0M
2021-12-17 55.21 55.21 54.34 54.58 0.0M
2021-12-16 55.83 55.83 55.15 55.23 0.0M
2021-12-15 54.89 55.57 54.65 55.57 0.0M
2021-12-14 54.69 54.69 54.34 54.44 0.0M
2021-12-13 55.01 55.08 54.65 54.91 0.0M
2021-12-10 55.68 55.68 55.01 55.05 0.0M
2021-12-09 55.40 55.40 55.18 55.33 0.0M
2021-12-08 55.50 55.71 55.40 55.62 0.0M
2021-12-07 55.23 55.51 55.23 55.51 0.0M
2021-12-06 54.28 54.98 54.10 54.72 0.0M
2021-12-03 54.27 54.27 53.58 53.86 0.0M
2021-12-02 53.48 54.45 53.48 54.19 0.0M
2021-12-01 54.76 55.91 53.44 53.44 0.0M
2021-11-30 55.27 55.27 53.43 53.84 0.0M
2021-11-29 55.35 55.35 54.84 55.23 0.0M
2021-11-26 55.32 55.32 54.48 54.59 0.0M
2021-11-24 55.43 55.76 55.43 55.76 0.0M
2021-11-23 55.08 55.67 55.08 55.59 0.0M
2021-11-22 55.40 55.55 55.00 55.06 0.0M
2021-11-19 55.71 55.71 55.16 55.19 0.0M
2021-11-18 56.00 56.00 55.51 55.79 0.0M
2021-11-17 56.03 56.25 55.70 55.95 0.0M
2021-11-16 56.88 56.88 56.16 56.18 0.0M
2021-11-15 56.94 56.94 56.31 56.49 0.0M
2021-11-12 56.80 57.03 56.29 56.29 0.0M
2021-11-11 56.63 56.63 56.24 56.52 0.0M
2021-11-10 56.93 57.00 56.35 56.47 0.0M
2021-11-09 57.06 57.06 56.57 57.05 0.0M
2021-11-08 57.15 57.15 56.58 56.82 0.0M
2021-11-05 56.87 56.87 56.50 56.69 0.0M
2021-11-04 57.14 57.14 56.34 56.58 0.0M
2021-11-03 56.08 56.68 56.08 56.68 0.0M
2021-11-02 56.12 56.12 55.51 55.68 0.0M
2021-11-01 55.93 56.09 55.77 55.95 0.0M
2021-10-29 56.13 56.13 54.59 55.47 0.0M
2021-10-28 56.27 56.27 55.90 56.14 0.0M
2021-10-27 56.65 56.70 56.20 56.20 0.0M
2021-10-26 57.00 57.24 56.07 56.87 0.0M
2021-10-25 57.16 57.40 56.96 56.96 0.0M
2021-10-22 56.81 57.47 56.65 56.84 0.0M
2021-10-21 57.09 57.27 56.84 56.84 0.0M
2021-10-20 56.48 57.10 56.48 57.02 0.0M
2021-10-19 56.15 56.30 56.07 56.30 0.0M
2021-10-18 55.76 56.05 55.56 55.80 0.0M
2021-10-15 56.11 56.11 55.58 55.68 0.0M
2021-10-14 56.05 56.25 55.56 55.95 0.0M
2021-10-13 55.51 55.85 54.74 55.75 0.0M
2021-10-12 53.95 54.83 53.95 54.83 0.0M
2021-10-11 54.38 54.38 53.86 53.86 0.0M
2021-10-08 54.82 54.82 54.21 54.21 0.0M
2021-10-07 54.99 55.22 54.95 54.95 0.0M
2021-10-06 54.56 54.99 54.20 54.99 0.0M
2021-10-05 54.59 54.88 54.59 54.81 0.0M
2021-10-04 53.73 56.62 53.73 54.25 0.0M
2021-10-01 53.78 53.79 53.30 53.60 0.0M
2021-09-30 53.47 53.50 52.91 53.01 0.0M
2021-09-29 53.51 54.17 53.27 53.35 0.0M
2021-09-28 53.50 53.65 53.03 53.11 0.0M
2021-09-27 53.33 53.83 53.33 53.83 0.0M
2021-09-24 54.21 54.21 53.34 53.34 0.0M
2021-09-23 54.55 54.55 54.11 54.11 0.0M
2021-09-22 54.11 54.35 53.83 53.88 0.0M
2021-09-21 54.45 54.45 53.75 53.81 0.0M
2021-09-20 51.39 53.71 50.05 53.59 0.0M
2021-09-17 55.50 55.50 54.56 54.56 0.0M
2021-09-16 55.65 55.76 55.39 55.58 0.0M
2021-09-15 55.90 55.92 55.55 55.92 0.0M
2021-09-14 56.25 56.25 55.42 55.54 0.0M
2021-09-13 56.06 56.18 55.70 55.99 0.0M
2021-09-10 55.39 55.70 55.02 55.35 0.0M
2021-09-09 55.50 55.50 55.36 55.42 0.0M
2021-09-08 55.05 55.15 55.05 55.15 0.0M
2021-09-07 55.10 55.10 54.62 54.88 0.0M
2021-09-03 55.20 55.28 55.03 55.20 0.0M
2021-09-02 54.43 55.06 54.43 55.06 0.0M
2021-09-01 54.25 54.43 54.25 54.43 0.0M
2021-08-31 53.52 53.83 53.52 53.83 0.0M
2021-08-30 53.84 53.84 53.47 53.67 0.0M
2021-08-27 53.30 53.61 53.30 53.52 0.0M
2021-08-26 53.39 53.41 53.19 53.24 0.0M
2021-08-25 53.34 53.60 53.34 53.60 0.0M
2021-08-24 53.52 53.57 53.43 53.57 0.0M
2021-08-23 53.40 53.62 53.29 53.56 0.0M
2021-08-20 51.89 53.24 51.89 53.24 0.0M
2021-08-19 52.66 52.66 52.41 52.41 0.0M
2021-08-18 52.73 52.73 52.73 52.73 0.0M
2021-08-17 52.78 52.78 52.78 52.78 0.0M
2021-08-16 53.00 53.06 53.00 53.06 0.0M
2021-08-13 52.90 53.02 52.90 53.02 0.0M
2021-08-12 52.80 53.00 52.80 52.86 0.0M
2021-08-11 53.00 53.08 52.86 53.08 0.0M
2021-08-10 52.29 52.63 52.29 52.63 0.0M
2021-08-09 52.35 52.44 52.10 52.31 0.0M
2021-08-06 52.05 52.27 52.05 52.27 0.0M
2021-08-05 51.81 52.15 51.81 52.15 0.0M
2021-08-04 51.76 51.83 51.76 51.83 0.0M
2021-08-03 52.41 52.48 52.41 52.48 0.0M
2021-08-02 52.20 52.38 52.20 52.31 0.0M
2021-07-30 52.53 52.57 51.90 51.90 0.0M
2021-07-29 52.62 52.83 52.57 52.75 0.0M
2021-07-28 52.55 52.76 52.50 52.67 0.0M
2021-07-27 51.99 52.34 51.99 52.34 0.0M
2021-07-26 52.30 52.30 51.95 52.03 0.0M
2021-07-23 52.15 52.37 52.13 52.33 0.0M
2021-07-22 52.05 52.11 52.04 52.05 0.0M
2021-07-21 52.00 52.09 52.00 52.09 0.0M
2021-07-20 51.76 52.13 51.76 51.95 0.0M
2021-07-19 52.39 52.39 51.37 51.37 0.0M
2021-07-16 52.68 52.68 52.58 52.58 0.0M
2021-07-15 52.52 52.77 52.30 52.60 0.0M
2021-07-14 52.36 52.58 52.19 52.46 0.0M
2021-07-13 52.80 52.80 52.04 52.11 0.0M
2021-07-12 52.82 52.82 52.22 52.71 0.0M
2021-07-09 52.73 52.80 52.44 52.77 0.0M
2021-07-08 52.20 52.55 52.18 52.18 0.0M
2021-07-07 52.75 52.75 52.72 52.75 0.0M
2021-07-06 53.12 53.12 52.60 52.75 0.0M
2021-07-02 53.21 53.21 52.93 53.14 0.0M
2021-07-01 52.45 52.96 52.45 52.89 0.0M
2021-06-30 53.18 53.18 52.15 52.44 0.0M
2021-06-29 53.02 53.24 52.62 52.62 0.0M
2021-06-28 53.21 53.32 53.21 53.32 0.0M
2021-06-25 53.26 53.34 53.15 53.31 0.0M
2021-06-24 52.96 53.03 52.96 53.03 0.0M
2021-06-23 53.33 53.33 52.80 52.82 0.0M
2021-06-22 53.49 53.49 53.31 53.38 0.0M
2021-06-21 53.43 53.56 53.05 53.54 0.0M
2021-06-18 54.04 54.04 53.15 53.15 0.0M
2021-06-17 54.85 54.85 54.18 54.31 0.0M
2021-06-16 55.53 55.57 54.77 54.77 0.0M
2021-06-15 55.43 55.93 55.21 55.42 0.0M
2021-06-14 55.55 55.55 55.18 55.27 0.0M
2021-06-11 55.55 55.68 55.55 55.65 0.0M
2021-06-10 55.36 55.70 55.18 55.49 0.0M
2021-06-09 55.41 55.44 55.25 55.35 0.0M
2021-06-08 55.27 55.27 54.82 55.14 0.0M
2021-06-07 55.20 55.35 55.20 55.28 0.0M
2021-06-04 55.02 55.02 54.82 55.00 0.0M
2021-06-03 54.38 54.80 54.05 54.68 0.0M
2021-06-02 54.96 54.96 54.54 54.84 0.0M
2021-06-01 54.69 54.79 54.47 54.65 0.0M
2021-05-28 54.59 54.59 54.32 54.46 0.0M
2021-05-27 54.52 54.52 54.17 54.32 0.0M
2021-05-26 54.32 54.34 54.32 54.34 0.0M
2021-05-25 54.31 54.96 54.17 54.17 0.0M
2021-05-24 54.91 54.97 54.64 54.87 0.0M
2021-05-21 54.61 54.72 54.43 54.65 0.0M
2021-05-20 54.39 54.62 54.39 54.61 0.0M
2021-05-19 54.43 54.43 53.83 54.15 0.0M
2021-05-18 54.65 54.86 54.49 54.80 0.0M
2021-05-17 54.75 54.75 54.49 54.66 0.0M
2021-05-14 54.47 54.71 54.30 54.68 0.0M
2021-05-13 53.40 54.23 53.35 53.99 0.0M
2021-05-12 53.94 53.94 53.15 53.19 0.0M
2021-05-11 54.70 54.70 54.41 54.61 0.0M
2021-05-10 55.49 55.51 55.00 55.03 0.0M
2021-05-07 54.67 55.33 54.67 55.19 0.0M
2021-05-06 53.89 54.31 53.89 54.31 0.0M
2021-05-05 54.05 54.05 53.80 53.89 0.0M
2021-05-04 54.47 54.47 53.77 53.99 0.0M
2021-05-03 53.93 54.75 53.87 54.26 0.0M
2021-04-30 53.66 53.66 53.46 53.51 0.0M
2021-04-29 53.75 53.79 53.46 53.68 0.0M
2021-04-28 53.39 53.48 53.15 53.41 0.0M
2021-04-27 53.50 53.87 53.22 53.22 0.0M
2021-04-26 53.70 53.70 53.03 53.14 0.0M
2021-04-23 53.00 53.36 53.00 53.35 0.0M
2021-04-22 53.50 53.50 53.15 53.15 0.0M
2021-04-21 53.00 53.49 53.00 53.49 0.0M
2021-04-20 53.01 53.45 53.01 53.40 0.0M
2021-04-19 53.91 53.91 53.30 53.30 0.0M
2021-04-16 53.47 53.64 53.47 53.64 0.0M
2021-04-15 53.16 53.47 53.16 53.47 0.0M
2021-04-14 53.39 53.53 53.24 53.30 0.0M
2021-04-13 53.23 53.45 53.00 53.36 0.0M
2021-04-12 53.17 53.25 53.06 53.11 0.0M
2021-04-09 53.52 53.52 53.20 53.25 0.0M
2021-04-08 53.84 53.84 53.27 53.32 0.0M
2021-04-07 53.57 53.57 53.22 53.26 0.0M
2021-04-06 53.20 53.20 52.89 52.97 0.0M
2021-04-05 52.70 53.37 52.66 53.34 0.0M
2021-04-01 52.31 52.51 52.31 52.51 0.0M
2021-03-31 52.46 52.46 52.42 52.42 0.0M
2021-03-30 52.02 52.17 52.02 52.12 0.0M
2021-03-29 52.68 53.00 52.23 52.66 0.0M
2021-03-26 52.67 52.68 52.35 52.68 0.0M
2021-03-25 51.82 52.44 51.82 52.44 0.0M
2021-03-24 51.87 51.96 51.65 51.66 0.0M
2021-03-23 51.81 51.86 51.50 51.64 0.0M
2021-03-22 52.35 52.35 51.96 52.00 0.0M
2021-03-19 51.89 52.17 51.89 52.12 0.0M
2021-03-18 52.50 52.50 51.80 51.80 0.0M
2021-03-17 52.40 52.58 51.64 52.58 0.0M
2021-03-16 52.60 52.85 52.30 52.70 0.0M
2021-03-15 51.69 52.36 51.69 52.36 0.0M
2021-03-12 50.73 51.35 50.62 51.31 0.0M
2021-03-11 50.81 50.98 50.76 50.78 0.0M
2021-03-10 49.96 50.12 49.96 50.11 0.0M
2021-03-09 49.94 50.06 49.74 49.93 0.0M
2021-03-08 48.86 49.28 48.86 48.98 0.0M
2021-03-05 48.03 48.56 48.03 48.56 0.0M
2021-03-04 48.36 48.79 47.98 47.98 0.0M
2021-03-03 48.74 48.74 48.47 48.47 0.0M
2021-03-02 48.61 48.94 48.61 48.72 0.0M
2021-03-01 48.23 48.64 48.22 48.46 0.0M
2021-02-26 48.41 48.41 47.63 47.63 0.0M
2021-02-25 49.42 49.42 48.45 48.46 0.0M
2021-02-24 49.41 49.45 48.96 49.32 0.0M
2021-02-23 49.40 49.58 49.21 49.51 0.0M
2021-02-22 49.78 49.78 49.46 49.46 0.0M
2021-02-19 50.26 50.26 49.90 49.90 0.0M
2021-02-18 50.56 50.56 50.09 50.14 0.0M
2021-02-17 50.47 50.47 50.14 50.42 0.0M
2021-02-16 50.78 50.96 50.46 50.53 0.0M
2021-02-12 50.64 50.64 50.64 50.64 0.0M
2021-02-11 51.05 51.13 50.86 50.86 0.0M
2021-02-10 50.94 51.00 50.78 50.96 0.0M
2021-02-09 50.50 50.78 50.50 50.59 0.0M
2021-02-08 50.72 50.72 50.33 50.49 0.0M
2021-02-05 49.67 50.15 49.67 50.11 0.0M
2021-02-04 49.62 49.62 49.28 49.59 0.0M
2021-02-03 49.45 49.45 49.14 49.30 0.0M
2021-02-02 49.14 49.14 49.12 49.12 0.0M
2021-02-01 48.71 49.16 48.44 49.05 0.0M
2021-01-29 48.71 48.91 48.27 48.45 0.0M
2021-01-28 49.26 49.69 49.26 49.47 0.0M
2021-01-27 49.61 49.61 48.78 48.82 0.0M
2021-01-26 50.06 50.35 50.06 50.28 0.0M
2021-01-25 49.22 49.88 49.22 49.88 0.0M
2021-01-22 49.66 49.79 49.40 49.79 0.0M
2021-01-21 50.00 50.00 49.49 49.61 0.0M
2021-01-20 49.88 49.88 49.88 49.88 0.0M
2021-01-19 49.63 49.82 49.60 49.60 0.0M
2021-01-15 49.57 49.57 49.13 49.50 0.0M
2021-01-14 49.77 49.97 49.76 49.76 0.0M
2021-01-13 49.53 49.69 49.53 49.69 0.0M
2021-01-12 49.85 49.85 49.28 49.76 0.0M
2021-01-11 49.64 49.64 49.43 49.44 0.0M
2021-01-08 49.98 50.00 49.76 50.00 0.0M
2021-01-07 50.46 50.46 49.85 49.88 0.0M
2021-01-06 49.19 50.17 49.19 50.16 0.0M
2021-01-05 49.33 49.33 49.22 49.28 0.0M
2021-01-04 50.32 50.32 48.75 48.78 0.0M