Nutrien

NTR
🏛️ イギリス →
58.96
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
2025-09-26 58.50 58.96 57.60 58.96 0.0M
2025-09-25 58.26 60.53 57.03 58.39 0.0M
2025-09-24 56.60 59.63 56.35 59.21 0.0M
2025-09-23 57.22 57.28 56.88 56.88 0.0M
2025-09-22 56.51 56.98 56.21 56.95 0.0M
2025-09-19 56.25 56.52 55.69 56.36 0.0M
2025-09-18 56.43 56.46 55.72 56.24 0.0M
2025-09-17 56.67 57.05 56.40 56.53 0.0M
2025-09-16 57.36 57.36 56.63 56.68 0.0M
2025-09-15 57.24 57.27 56.74 57.17 0.0M
2025-09-12 57.03 57.25 57.01 57.14 0.0M
2025-09-11 57.32 57.61 57.28 57.57 0.0M
2025-09-10 56.51 57.25 56.51 57.14 0.0M
2025-09-09 57.60 57.60 56.78 56.87 0.0M
2025-09-08 56.61 57.40 56.60 57.07 0.0M
2025-09-05 57.17 57.26 56.60 56.60 0.0M
2025-09-04 56.40 56.82 55.91 56.80 0.0M
2025-09-03 57.36 57.46 56.72 57.00 0.0M
2025-09-02 58.46 58.46 57.14 57.62 0.0M
2025-08-29 57.90 58.80 57.83 57.90 0.0M
2025-08-28 58.10 58.88 57.97 58.10 0.0M
2025-08-27 58.51 58.51 58.05 58.51 0.0M
2025-08-26 58.38 58.38 58.10 58.38 0.0M
2025-08-25 58.26 58.80 57.57 58.26 0.0M
2025-08-22 57.92 58.09 57.59 57.92 0.0M
2025-08-21 57.24 57.24 56.85 57.24 0.0M
2025-08-20 57.07 57.55 56.96 57.07 0.0M
2025-08-19 56.74 57.31 56.63 56.74 0.0M
2025-08-18 56.45 57.04 56.45 56.45 0.0M
2025-08-15 57.09 57.23 56.79 57.09 0.0M
2025-08-14 56.82 56.82 56.30 56.82 0.0M
2025-08-13 56.83 57.11 56.35 56.83 0.0M
2025-08-12 56.25 56.52 55.81 56.25 0.0M
2025-08-11 56.25 56.83 55.70 56.25 0.0M
2025-08-08 55.37 55.75 54.70 55.37 0.0M
2025-08-07 55.99 57.27 55.49 55.99 0.0M
2025-08-06 58.81 58.94 58.66 58.81 0.0M
2025-08-05 58.96 59.60 58.55 58.96 0.0M
2025-08-04 58.97 59.00 57.13 58.97 0.0M
2025-08-01 58.30 59.25 58.16 58.30 0.0M
2025-07-31 59.06 59.75 58.88 59.06 0.0M
2025-07-30 59.31 60.03 59.31 59.31 0.0M
2025-07-29 59.72 59.77 59.50 59.72 0.0M
2025-07-28 59.70 59.92 59.25 59.70 0.0M
2025-07-25 59.91 60.20 59.76 59.91 0.0M
2025-07-24 60.51 60.52 60.18 60.51 0.0M
2025-07-23 60.73 61.75 60.34 60.73 0.0M
2025-07-22 59.61 60.00 59.42 59.61 0.0M
2025-07-21 59.73 60.00 59.24 59.73 0.0M
2025-07-18 60.51 60.51 58.75 60.51 0.0M
2025-07-17 58.33 58.41 57.57 58.33 0.0M
2025-07-16 58.69 59.60 58.63 58.69 0.0M
2025-07-15 59.81 61.31 59.81 59.81 0.0M
2025-07-14 61.20 61.31 60.96 61.20 0.0M
2025-07-11 60.34 60.34 58.76 60.34 0.0M
2025-07-10 61.08 61.96 61.08 61.08 0.0M
2025-07-09 62.57 62.57 61.36 62.57 0.0M
2025-07-08 61.59 61.73 60.76 61.59 0.0M
2025-07-07 60.36 60.74 60.04 60.36 0.0M
2025-07-03 59.95 59.95 59.72 59.95 0.0M
2025-07-02 59.68 59.76 58.80 59.68 0.0M
2025-07-01 58.95 58.99 58.24 58.95 0.0M
2025-06-30 58.48 58.48 57.36 58.48 0.0M
2025-06-27 58.04 58.22 57.41 58.04 0.0M
2025-06-26 58.70 58.89 58.66 58.70 0.0M
2025-06-25 58.85 59.50 58.85 58.85 0.0M
2025-06-24 59.62 61.00 59.57 59.62 0.0M
2025-06-23 60.50 61.50 60.50 60.50 0.0M
2025-06-20 61.00 62.15 60.90 61.00 0.0M
2025-06-18 62.42 62.53 61.98 62.42 0.0M
2025-06-17 62.08 62.83 62.04 62.08 0.0M
2025-06-16 62.73 64.93 62.46 62.73 0.0M
2025-06-13 62.58 62.58 60.94 62.58 0.0M
2025-06-12 60.20 60.20 59.78 60.20 0.0M
2025-06-11 59.76 60.08 59.07 59.76 0.0M
2025-06-10 60.34 60.79 60.21 60.34 0.0M
2025-06-09 60.16 60.82 59.95 60.16 0.0M
2025-06-06 59.84 60.19 59.49 59.84 0.0M
2025-06-05 60.50 60.65 60.22 60.50 0.0M
2025-06-04 60.49 60.81 60.20 60.49 0.0M
2025-06-03 59.91 60.10 59.77 59.91 0.0M
2025-06-02 60.10 60.10 59.14 60.10 0.0M
2025-05-30 58.86 58.93 58.24 58.86 0.0M
2025-05-29 59.05 59.63 58.98 59.05 0.0M
2025-05-28 59.61 60.05 59.49 59.61 0.0M
2025-05-27 60.02 60.45 59.05 60.02 0.0M
2025-05-23 58.84 59.40 58.50 58.84 0.0M
2025-05-22 59.11 59.13 58.71 59.11 0.0M
2025-05-21 59.44 59.62 58.82 59.44 0.0M
2025-05-20 58.62 58.76 58.62 58.62 0.0M
2025-05-19 57.94 58.03 57.37 57.94 0.0M
2025-05-16 57.64 57.64 57.20 57.64 0.0M
2025-05-15 57.48 57.80 56.53 57.48 0.0M
2025-05-14 56.94 57.50 56.50 56.94 0.0M
2025-05-13 57.95 57.95 56.92 57.95 0.0M
2025-05-12 55.87 55.87 55.53 55.87 0.0M
2025-05-09 55.04 55.04 54.27 55.04 0.0M
2025-05-08 54.70 55.65 53.77 54.70 0.0M
2025-05-07 57.03 57.03 55.97 57.03 0.0M
2025-05-06 56.13 56.66 56.04 56.13 0.0M
2025-05-05 56.19 56.83 56.19 56.19 0.0M
2025-05-02 56.70 56.97 56.50 56.70 0.0M
2025-05-01 57.12 57.12 56.62 57.12 0.0M
2025-04-30 56.32 56.55 55.46 56.32 0.0M
2025-04-29 57.04 57.05 55.60 57.04 0.0M
2025-04-28 55.69 56.14 54.02 55.69 0.0M
2025-04-25 53.72 53.95 53.49 53.72 0.0M
2025-04-24 53.87 54.00 53.32 53.87 0.0M
2025-04-23 53.03 53.50 52.46 53.03 0.0M
2025-04-22 53.33 53.48 53.26 53.33 0.0M
2025-04-17 52.74 53.22 52.49 52.74 0.0M
2025-04-16 53.00 53.51 52.80 53.00 0.0M
2025-04-15 52.24 52.56 52.06 52.24 0.0M
2025-04-14 52.32 52.32 51.11 52.32 0.0M
2025-04-11 50.47 50.65 48.63 50.47 0.0M
2025-04-10 47.69 48.30 47.19 47.69 0.0M
2025-04-09 49.40 49.41 46.48 49.40 0.0M
2025-04-08 47.97 48.60 46.48 47.97 0.0M
2025-04-07 47.61 47.61 45.00 47.61 0.0M
2025-04-04 47.42 49.75 46.64 47.42 0.0M
2025-04-03 49.79 50.91 49.00 49.79 0.0M
2025-04-02 49.44 49.68 49.42 49.44 0.0M
2025-04-01 49.41 50.06 49.18 49.41 0.0M
2025-03-31 49.59 49.91 48.60 49.59 0.0M
2025-03-28 50.08 50.87 50.04 50.08 0.0M
2025-03-27 50.99 51.00 50.28 50.99 0.0M
2025-03-26 50.48 50.83 50.24 50.48 0.0M
2025-03-25 50.24 53.19 49.73 50.24 0.0M
2025-03-24 52.70 53.07 52.46 52.70 0.0M
2025-03-21 52.17 52.25 51.74 52.17 0.0M
2025-03-20 52.42 52.42 51.45 52.42 0.0M
2025-03-19 52.51 52.65 51.25 52.51 0.0M
2025-03-18 51.81 52.45 51.67 51.81 0.0M
2025-03-17 52.36 52.36 50.98 52.36 0.0M
2025-03-14 50.54 50.81 50.36 50.54 0.0M
2025-03-13 49.82 51.11 49.61 49.82 0.0M
2025-03-12 51.05 51.16 50.55 51.05 0.0M
2025-03-11 51.16 51.23 50.48 51.16 0.0M
2025-03-10 50.20 51.21 50.20 50.20 0.0M
2025-03-07 50.90 51.86 50.90 50.90 0.0M
2025-03-06 50.84 51.89 50.21 50.84 0.0M
2025-03-05 49.73 50.02 49.06 49.73 0.0M
2025-03-04 49.01 49.21 48.20 49.01 0.0M
2025-03-03 50.40 53.40 50.40 50.40 0.0M
2025-02-28 51.96 52.48 51.81 51.96 0.0M
2025-02-27 53.12 53.33 52.68 53.12 0.0M
2025-02-26 53.13 53.74 52.68 53.13 0.0M
2025-02-25 53.47 53.47 52.33 53.47 0.0M
2025-02-24 52.24 52.61 51.73 52.24 0.0M
2025-02-21 52.74 53.91 52.62 52.74 0.0M
2025-02-20 53.86 54.83 52.68 53.86 0.0M
2025-02-19 51.71 52.14 51.33 51.71 0.0M
2025-02-18 51.59 51.72 50.78 51.59 0.0M
2025-02-14 50.94 51.08 50.60 50.94 0.0M
2025-02-13 50.75 50.75 49.97 50.75 0.0M
2025-02-12 49.59 51.49 49.59 49.59 0.0M
2025-02-11 51.63 52.32 51.53 51.63 0.0M
2025-02-10 51.57 51.57 50.74 51.57 0.0M
2025-02-07 50.52 50.77 50.33 50.52 0.0M
2025-02-06 50.36 51.97 50.15 50.36 0.0M
2025-02-05 52.42 52.79 52.20 52.42 0.0M
2025-02-04 53.01 53.01 51.55 53.01 0.0M
2025-02-03 49.94 51.16 48.85 49.94 0.0M
2025-01-31 51.63 52.25 51.55 51.63 0.0M
2025-01-30 52.68 53.43 52.57 52.68 0.0M
2025-01-29 53.12 53.32 51.63 53.12 0.0M
2025-01-28 52.09 52.80 51.89 52.09 0.0M
2025-01-27 53.04 53.27 52.65 53.04 0.0M
2025-01-24 52.75 53.82 52.53 52.75 0.0M
2025-01-23 53.68 53.90 52.36 53.68 0.0M
2025-01-22 53.42 53.83 52.34 53.42 0.0M
2025-01-21 51.25 51.78 51.14 51.25 0.0M
2025-01-17 51.56 51.78 51.45 51.56 0.0M
2025-01-16 51.66 52.05 51.57 51.66 0.0M
2025-01-15 52.30 52.71 51.92 52.30 0.0M
2025-01-14 51.04 51.90 50.74 51.04 0.0M
2025-01-13 50.13 50.86 49.29 50.13 0.0M
2025-01-10 47.42 48.36 47.15 47.42 0.0M
2025-01-08 47.98 48.28 47.74 47.98 0.0M
2025-01-07 48.72 48.73 48.29 48.72 0.0M
2025-01-06 48.59 48.62 47.49 48.59 0.0M
2025-01-03 46.92 47.23 45.30 46.92 0.0M
2025-01-02 45.21 45.69 44.97 45.21 0.0M