Nutrien

NTR
🏛️ ドイツ →
48.81
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
2021-12-30 67.08 67.44 66.52 67.00 0.0M
2021-12-29 67.88 68.22 67.20 67.24 0.0M
2021-12-28 67.58 68.04 67.06 67.96 0.0M
2021-12-27 65.82 67.46 65.82 67.14 0.0M
2021-12-23 65.54 66.50 65.26 66.40 0.0M
2021-12-22 64.46 65.44 63.60 65.44 0.0M
2021-12-21 62.32 64.36 61.36 64.24 0.0M
2021-12-20 63.02 63.02 60.60 60.60 0.0M
2021-12-17 63.28 64.90 62.86 63.00 0.0M
2021-12-16 63.48 64.66 62.88 63.24 0.0M
2021-12-15 61.10 62.86 61.10 62.86 0.0M
2021-12-14 61.90 61.90 61.36 61.46 0.0M
2021-12-13 62.84 62.98 60.86 61.42 0.0M
2021-12-10 62.20 63.40 62.20 62.76 0.0M
2021-12-09 62.60 62.60 61.80 61.80 0.0M
2021-12-08 62.74 62.92 62.10 62.50 0.0M
2021-12-07 61.78 63.14 61.50 63.14 0.0M
2021-12-06 59.98 61.12 59.84 61.12 0.0M
2021-12-03 59.48 60.64 59.36 59.36 0.0M
2021-12-02 58.52 60.06 58.52 59.90 0.0M
2021-12-01 59.22 60.64 58.40 58.40 0.0M
2021-11-30 60.00 60.02 58.24 58.24 0.0M
2021-11-29 60.64 61.28 60.24 61.26 0.0M
2021-11-26 61.94 61.94 59.44 60.10 0.0M
2021-11-25 62.44 62.96 62.00 62.74 0.0M
2021-11-24 62.16 62.30 61.64 62.24 0.0M
2021-11-23 62.14 62.50 61.00 61.68 0.0M
2021-11-22 60.74 62.44 59.88 62.40 0.0M
2021-11-19 60.74 61.52 59.66 60.50 0.0M
2021-11-18 59.72 60.70 59.34 60.70 0.0M
2021-11-17 59.76 60.66 59.76 59.80 0.0M
2021-11-16 60.28 60.88 59.92 60.14 0.0M
2021-11-15 60.18 60.40 59.56 60.00 0.0M
2021-11-12 60.00 60.00 59.12 59.46 0.0M
2021-11-11 59.22 60.24 59.22 59.84 0.0M
2021-11-10 59.28 59.72 58.58 59.12 0.0M
2021-11-09 59.58 59.92 58.40 59.08 0.0M
2021-11-08 57.98 59.66 57.64 59.52 0.0M
2021-11-05 58.40 59.02 57.54 57.60 0.0M
2021-11-04 59.20 59.80 58.30 58.34 0.0M
2021-11-03 59.24 59.62 58.30 58.94 0.0M
2021-11-02 62.60 63.48 57.68 58.70 0.0M
2021-11-01 60.74 61.64 60.36 60.82 0.0M
2021-10-29 60.00 60.28 59.50 60.20 0.0M
2021-10-28 60.60 60.60 59.56 59.98 0.0M
2021-10-27 61.10 61.42 59.46 59.68 0.0M
2021-10-26 61.12 61.18 60.60 60.92 0.0M
2021-10-25 60.44 61.06 60.08 61.04 0.0M
2021-10-22 60.42 60.78 59.78 60.06 0.0M
2021-10-21 61.20 61.62 59.88 60.18 0.0M
2021-10-20 62.10 62.10 61.38 61.68 0.0M
2021-10-19 61.02 61.96 61.02 61.78 0.0M
2021-10-18 61.76 61.80 61.06 61.72 0.0M
2021-10-15 62.32 62.32 61.24 61.58 0.0M
2021-10-14 60.76 61.94 60.76 61.62 0.0M
2021-10-13 61.38 61.38 60.44 60.74 0.0M
2021-10-12 61.82 62.00 61.18 61.20 0.0M
2021-10-11 60.88 62.38 60.40 61.98 0.0M
2021-10-08 60.56 60.78 59.78 60.38 0.0M
2021-10-07 58.76 60.48 58.76 60.20 0.0M
2021-10-06 58.50 58.98 57.92 58.70 0.0M
2021-10-05 58.44 59.08 58.44 59.00 0.0M
2021-10-04 57.96 58.64 57.66 58.38 0.0M
2021-10-01 56.54 58.08 55.58 58.08 0.0M
2021-09-30 56.54 56.76 55.50 56.32 0.0M
2021-09-29 56.36 57.46 56.18 56.22 0.0M
2021-09-27 55.44 56.76 55.44 56.52 0.0M
2021-09-24 54.68 55.54 54.12 55.38 0.0M
2021-09-23 53.76 55.00 53.76 54.76 0.0M
2021-09-22 53.48 54.02 53.08 54.02 0.0M
2021-09-21 52.64 53.98 52.54 53.30 0.0M
2021-09-20 53.62 53.62 51.82 52.18 0.0M
2021-09-17 53.46 53.80 53.00 53.48 0.0M
2021-09-16 53.86 53.86 53.66 53.78 0.0M
2021-09-15 52.36 53.82 51.58 53.82 0.0M
2021-09-14 52.42 52.46 51.80 51.80 0.0M
2021-09-13 53.06 53.36 52.42 52.46 0.0M
2021-09-10 53.40 53.42 52.68 52.68 0.0M
2021-09-09 50.76 53.22 50.76 53.10 0.0M
2021-09-08 52.52 52.58 50.78 51.14 0.0M
2021-09-07 51.96 52.56 51.62 52.18 0.0M
2021-09-06 52.02 52.06 52.00 52.06 0.0M
2021-09-03 51.98 52.44 51.48 51.48 0.0M
2021-09-02 50.70 51.94 50.56 51.94 0.0M
2021-09-01 51.42 51.60 50.80 51.14 0.0M
2021-08-31 51.84 51.94 51.34 51.94 0.0M
2021-08-30 51.66 52.20 51.62 52.02 0.0M
2021-08-27 51.40 52.20 51.40 52.20 0.0M
2021-08-26 51.32 51.62 51.10 51.18 0.0M
2021-08-25 51.28 52.44 51.28 51.84 0.0M
2021-08-24 51.76 52.64 51.60 52.00 0.0M
2021-08-23 51.06 51.68 51.00 51.60 0.0M
2021-08-20 49.32 51.06 49.24 50.76 0.0M
2021-08-19 51.22 51.22 49.17 49.83 0.0M
2021-08-18 51.52 52.40 51.50 51.50 0.0M
2021-08-17 52.52 52.98 51.26 51.62 0.0M
2021-08-16 53.50 53.96 52.64 53.18 0.0M
2021-08-13 54.46 54.54 53.68 53.96 0.0M
2021-08-12 53.98 54.52 53.34 53.50 0.0M
2021-08-11 54.84 54.98 53.76 53.98 0.0M
2021-08-10 53.00 54.94 52.36 54.64 0.0M
2021-08-09 50.24 51.60 49.98 51.52 0.0M
2021-08-06 48.81 50.44 48.81 50.44 0.0M
2021-08-05 48.63 49.34 47.94 48.90 0.0M
2021-08-04 49.99 49.99 49.11 49.24 0.0M
2021-08-03 48.83 49.96 48.75 49.68 0.0M
2021-08-02 50.06 50.50 48.74 48.95 0.0M
2021-07-30 49.91 51.02 49.91 50.20 0.0M
2021-07-29 50.50 50.76 49.95 50.64 0.0M
2021-07-28 49.76 50.44 49.76 49.90 0.0M
2021-07-27 50.38 50.52 49.22 49.78 0.0M
2021-07-26 50.18 50.72 50.04 50.48 0.0M
2021-07-23 50.50 50.60 49.93 49.94 0.0M
2021-07-22 50.90 51.40 50.34 50.46 0.0M
2021-07-21 50.10 50.82 49.77 50.62 0.0M
2021-07-20 48.67 50.16 48.54 50.16 0.0M
2021-07-19 50.32 50.34 48.41 48.41 0.0M
2021-07-16 51.66 52.10 50.20 50.20 0.0M
2021-07-15 51.88 52.08 51.52 51.70 0.0M
2021-07-14 51.88 52.44 51.86 52.16 0.0M
2021-07-13 51.98 52.36 51.62 52.16 0.0M
2021-07-12 52.02 52.08 51.34 52.00 0.0M
2021-07-09 50.92 51.62 50.44 51.52 0.0M
2021-07-08 50.66 50.66 49.02 50.04 0.0M
2021-07-07 50.18 50.64 49.95 50.52 0.0M
2021-07-06 50.94 51.26 49.78 50.22 0.0M
2021-07-05 51.48 51.58 50.80 51.22 0.0M
2021-07-02 51.66 52.38 51.00 51.34 0.0M
2021-07-01 51.54 52.28 51.52 52.04 0.0M
2021-06-30 49.63 50.96 49.61 50.96 0.0M
2021-06-29 49.28 50.60 49.28 49.95 0.0M
2021-06-28 51.52 51.74 49.83 49.93 0.0M
2021-06-25 51.40 51.64 51.18 51.26 0.0M
2021-06-24 51.78 52.42 51.12 51.16 0.0M
2021-06-23 51.80 51.80 51.16 51.50 0.0M
2021-06-22 51.14 51.86 50.86 51.48 0.0M
2021-06-21 48.91 50.64 48.80 50.64 0.0M
2021-06-18 49.71 49.94 48.67 48.86 0.0M
2021-06-17 51.72 51.94 49.71 49.71 0.0M
2021-06-16 52.24 52.28 51.06 51.50 0.0M
2021-06-15 52.38 52.86 51.28 52.26 0.0M
2021-06-14 53.92 54.10 52.28 52.28 0.0M
2021-06-11 53.26 53.80 52.96 53.74 0.0M
2021-06-10 53.24 54.12 52.82 53.12 0.0M
2021-06-09 52.74 53.46 52.60 53.44 0.0M
2021-06-08 52.64 53.24 52.56 52.90 0.0M
2021-06-07 52.76 54.00 52.76 53.16 0.0M
2021-06-04 51.46 52.98 51.28 52.98 0.0M
2021-06-03 51.40 51.74 51.10 51.74 0.0M
2021-06-02 52.34 52.62 51.20 51.36 0.0M
2021-06-01 50.78 52.42 50.78 52.30 0.0M
2021-05-31 51.28 51.58 50.84 50.84 0.0M
2021-05-28 50.98 51.12 50.28 51.12 0.0M
2021-05-27 50.12 50.68 49.67 50.30 0.0M
2021-05-26 49.64 50.18 49.00 50.10 0.0M
2021-05-25 49.77 50.32 49.49 49.49 0.0M
2021-05-24 49.76 50.02 49.74 49.93 0.0M
2021-05-21 49.30 50.26 48.86 49.63 0.0M
2021-05-20 49.60 49.81 48.56 49.10 0.0M
2021-05-19 50.16 50.18 48.42 48.70 0.0M
2021-05-18 50.36 50.84 50.08 50.08 0.0M
2021-05-17 50.02 50.26 49.64 50.18 0.0M
2021-05-14 49.69 50.14 49.38 50.14 0.0M
2021-05-13 49.25 49.68 48.75 48.97 0.0M
2021-05-12 50.80 50.80 49.50 49.50 0.0M
2021-05-11 50.34 50.58 49.56 50.48 0.0M
2021-05-10 50.98 51.24 50.66 51.00 0.0M
2021-05-07 49.66 50.98 49.42 50.44 0.0M
2021-05-06 48.98 49.48 48.39 49.32 0.0M
2021-05-05 49.08 49.70 48.58 49.06 0.0M
2021-05-04 46.76 48.24 46.50 48.22 0.0M
2021-05-03 46.24 46.68 46.08 46.61 0.0M
2021-04-30 46.54 46.87 45.94 46.15 0.0M
2021-04-29 46.88 47.21 46.06 46.39 0.0M
2021-04-28 46.23 46.34 46.23 46.34 0.0M
2021-04-27 45.89 45.89 44.80 45.71 0.0M
2021-04-26 44.73 45.53 44.29 45.53 0.0M
2021-04-23 44.48 44.48 44.26 44.26 0.0M
2021-04-22 45.26 45.26 44.55 44.77 0.0M
2021-04-21 44.08 44.93 43.81 44.93 0.0M
2021-04-20 45.05 45.05 44.02 44.02 0.0M
2021-04-19 46.91 46.91 44.78 44.90 0.0M
2021-04-16 46.67 47.29 46.61 46.61 0.0M
2021-04-15 47.69 47.79 46.89 46.90 0.0M
2021-04-14 45.21 47.37 45.21 47.16 0.0M
2021-04-13 46.30 46.30 45.37 45.66 0.0M
2021-04-12 47.00 47.00 46.00 46.00 0.0M
2021-04-09 45.79 46.22 45.77 45.87 0.0M
2021-04-08 47.16 47.16 45.91 46.01 0.0M
2021-04-07 47.25 47.25 46.71 46.98 0.0M
2021-04-06 46.42 47.43 46.42 46.84 0.0M
2021-04-01 46.18 46.18 45.72 46.18 0.0M
2021-03-31 46.69 46.69 45.49 46.13 0.0M
2021-03-30 46.42 46.88 46.19 46.50 0.0M
2021-03-29 47.59 47.70 47.10 47.50 0.0M
2021-03-26 47.01 47.66 47.01 47.17 0.0M
2021-03-25 46.34 46.99 45.30 46.51 0.0M
2021-03-24 45.93 46.70 45.86 45.86 0.0M
2021-03-23 46.60 47.33 46.42 46.50 0.0M
2021-03-22 48.03 48.05 46.62 46.66 0.0M
2021-03-19 48.28 48.84 47.24 48.19 0.0M
2021-03-18 48.22 49.88 48.22 48.48 0.0M
2021-03-17 49.03 49.03 48.06 48.06 0.0M
2021-03-16 49.49 49.49 48.59 48.59 0.0M
2021-03-15 49.09 49.49 48.94 49.41 0.0M
2021-03-12 48.87 49.10 48.26 48.72 0.0M
2021-03-11 47.80 48.89 47.32 48.53 0.0M
2021-03-10 47.84 48.13 47.52 48.13 0.0M
2021-03-09 47.12 47.80 46.63 47.72 0.0M
2021-03-08 45.66 47.20 45.50 47.20 0.0M
2021-03-05 44.69 45.93 44.52 45.93 0.0M
2021-03-04 45.76 45.76 43.84 44.45 0.0M
2021-03-03 46.07 46.61 45.55 45.55 0.0M
2021-03-02 46.44 46.69 45.98 46.27 0.0M
2021-03-01 45.22 46.45 45.05 46.45 0.0M
2021-02-26 45.28 45.90 44.27 44.82 0.0M
2021-02-25 46.75 46.75 45.85 45.85 0.0M
2021-02-24 45.67 46.96 45.67 46.47 0.0M
2021-02-23 46.55 46.55 45.27 46.30 0.0M
2021-02-22 46.90 46.90 46.20 46.30 0.0M
2021-02-19 46.16 46.66 45.70 46.48 0.0M
2021-02-18 46.50 48.01 46.01 46.09 0.0M
2021-02-17 46.77 47.23 46.20 46.49 0.0M
2021-02-16 46.86 47.22 46.46 46.82 0.0M
2021-02-15 46.56 47.50 46.10 46.90 0.0M
2021-02-12 45.25 46.41 45.05 46.30 0.0M
2021-02-11 45.81 45.84 45.00 45.37 0.0M
2021-02-10 45.34 46.00 44.99 45.33 0.0M
2021-02-09 45.55 45.74 44.66 45.46 0.0M
2021-02-08 44.60 45.85 44.48 45.50 0.0M
2021-02-05 43.52 44.63 43.30 44.62 0.0M
2021-02-04 44.00 44.20 42.77 43.76 0.0M
2021-02-03 42.46 42.80 42.37 42.65 0.0M
2021-02-02 41.63 42.21 41.47 42.21 0.0M
2021-02-01 40.95 41.34 40.78 41.24 0.0M
2021-01-29 42.63 42.84 40.37 40.81 0.0M
2021-01-28 41.51 42.92 41.15 42.72 0.0M
2021-01-27 43.52 43.52 41.77 42.70 0.0M
2021-01-26 43.84 43.87 43.05 43.52 0.0M
2021-01-25 43.65 43.65 42.77 43.08 0.0M
2021-01-22 43.95 44.39 43.60 43.78 0.0M
2021-01-21 44.37 44.99 44.02 44.02 0.0M
2021-01-20 44.22 44.86 43.42 44.09 0.0M
2021-01-19 43.96 44.27 43.92 44.27 0.0M
2021-01-18 44.20 44.47 43.78 43.98 0.0M
2021-01-15 44.12 44.62 44.12 44.60 0.0M
2021-01-14 43.48 44.62 43.48 44.62 0.0M
2021-01-13 44.46 45.00 43.82 43.82 0.0M
2021-01-12 42.56 44.70 41.73 44.70 0.0M
2021-01-11 41.76 42.30 41.35 42.30 0.0M
2021-01-08 42.67 42.67 41.45 42.00 0.0M
2021-01-07 41.96 42.80 41.96 42.47 0.0M
2021-01-06 40.97 42.34 40.62 41.92 0.0M
2021-01-05 40.12 40.91 40.12 40.91 0.0M
2021-01-04 39.21 40.34 39.17 40.34 0.0M