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
2022-12-30 69.04 69.04 68.20 68.78 0.0M
2022-12-29 68.07 69.30 67.89 68.78 0.0M
2022-12-28 69.94 70.25 68.96 69.11 0.0M
2022-12-27 69.93 70.94 69.53 70.63 0.0M
2022-12-23 68.99 70.16 68.42 70.10 0.0M
2022-12-22 69.89 70.39 67.67 68.89 0.0M
2022-12-21 69.19 70.67 68.95 70.64 0.0M
2022-12-20 68.42 69.38 67.82 69.10 0.0M
2022-12-19 69.35 70.62 68.80 68.80 0.0M
2022-12-16 69.89 70.55 68.70 69.01 0.0M
2022-12-15 71.11 71.70 68.64 70.51 0.0M
2022-12-14 73.00 73.13 71.19 71.50 0.0M
2022-12-13 73.25 75.59 72.75 72.75 0.0M
2022-12-12 72.65 74.05 72.00 73.56 0.0M
2022-12-09 72.12 74.39 72.12 72.79 0.0M
2022-12-08 72.21 73.97 72.20 72.78 0.0M
2022-12-07 74.40 74.43 72.00 72.79 0.0M
2022-12-06 74.80 76.19 73.81 73.81 0.0M
2022-12-05 75.50 76.13 74.91 75.02 0.0M
2022-12-02 74.17 75.43 74.11 75.00 0.0M
2022-12-01 77.34 77.66 74.63 74.90 0.0M
2022-11-30 78.31 78.73 76.12 77.86 0.0M
2022-11-29 77.15 79.22 77.00 79.06 0.0M
2022-11-28 79.71 79.71 77.70 77.97 0.0M
2022-11-25 79.50 79.93 77.51 78.87 0.0M
2022-11-24 76.71 79.00 76.71 78.93 0.0M
2022-11-23 77.93 78.82 76.25 76.94 0.0M
2022-11-22 74.56 79.05 74.55 79.05 0.0M
2022-11-21 75.41 75.83 73.12 74.95 0.0M
2022-11-18 76.50 76.50 75.19 75.48 0.0M
2022-11-17 75.37 76.05 73.37 76.04 0.0M
2022-11-16 76.67 76.99 74.81 74.81 0.0M
2022-11-15 75.47 76.90 73.56 76.86 0.0M
2022-11-14 74.48 75.98 73.73 75.70 0.0M
2022-11-11 77.44 78.90 73.80 73.90 0.0M
2022-11-10 74.42 78.03 74.42 77.82 0.0M
2022-11-09 76.72 78.00 74.80 74.99 0.0M
2022-11-08 73.45 77.49 72.80 77.10 0.0M
2022-11-07 74.47 75.25 72.29 73.22 0.0M
2022-11-04 73.04 76.42 73.04 74.15 0.0M
2022-11-03 81.20 81.44 71.79 73.04 0.0M
2022-11-02 87.32 87.32 84.05 84.05 0.0M
2022-11-01 85.99 86.71 85.15 86.71 0.0M
2022-10-31 82.98 86.03 82.38 86.03 0.0M
2022-10-28 83.77 83.79 81.93 82.55 0.0M
2022-10-27 82.28 84.31 81.47 84.21 0.0M
2022-10-26 83.35 83.35 81.90 81.90 0.0M
2022-10-25 80.54 83.11 79.88 83.11 0.0M
2022-10-24 84.53 85.25 79.58 80.00 0.0M
2022-10-21 83.47 84.82 82.32 84.19 0.0M
2022-10-20 83.91 84.47 83.08 84.10 0.0M
2022-10-19 82.78 85.09 82.72 83.60 0.0M
2022-10-18 82.14 84.04 81.47 82.84 0.0M
2022-10-17 80.11 82.66 80.11 81.20 0.0M
2022-10-14 89.52 89.52 80.15 80.15 0.0M
2022-10-13 85.74 87.30 83.54 87.30 0.0M
2022-10-12 84.92 85.00 82.86 84.49 0.0M
2022-10-11 86.94 87.46 83.59 85.00 0.0M
2022-10-10 85.32 88.35 85.12 87.63 0.0M
2022-10-07 86.70 87.81 85.59 85.80 0.0M
2022-10-06 84.94 87.23 84.20 87.23 0.0M
2022-10-05 88.53 89.00 85.31 85.32 0.0M
2022-10-04 86.52 89.23 86.20 88.52 0.0M
2022-10-03 84.71 87.63 84.71 87.08 0.0M
2022-09-30 84.63 86.41 84.50 85.51 0.0M
2022-09-29 88.72 88.72 84.73 84.73 0.0M
2022-09-27 84.82 88.59 84.82 88.24 0.0M
2022-09-26 84.85 87.13 83.81 85.61 0.0M
2022-09-23 89.60 89.60 84.94 85.17 0.0M
2022-09-22 90.45 91.03 89.47 91.03 0.0M
2022-09-21 89.55 93.27 89.55 90.36 0.0M
2022-09-20 90.23 90.78 87.86 89.32 0.0M
2022-09-19 86.51 89.84 82.92 89.38 0.0M
2022-09-16 88.82 89.06 85.33 85.33 0.0M
2022-09-15 92.67 93.06 88.64 89.25 0.0M
2022-09-14 89.24 91.76 89.24 91.60 0.0M
2022-09-13 89.44 92.09 88.49 89.86 0.0M
2022-09-12 94.82 94.82 87.31 89.87 0.0M
2022-09-09 91.51 94.33 91.51 93.90 0.0M
2022-09-08 90.78 92.77 90.00 91.36 0.0M
2022-09-07 91.01 92.02 89.46 89.98 0.0M
2022-09-06 93.10 94.86 91.53 91.75 0.0M
2022-09-05 93.61 93.77 92.37 93.42 0.0M
2022-09-02 89.34 92.74 89.33 92.70 0.0M
2022-09-01 90.85 91.04 88.56 90.18 0.0M
2022-08-31 93.79 94.72 91.04 91.93 0.0M
2022-08-30 98.81 99.42 93.52 93.56 0.0M
2022-08-29 99.87 100.38 96.97 99.42 0.0M
2022-08-26 102.50 102.50 100.02 100.48 0.0M
2022-08-25 98.99 102.12 98.50 101.64 0.0M
2022-08-24 96.99 98.98 96.92 98.98 0.0M
2022-08-23 91.73 96.93 91.56 96.62 0.0M
2022-08-22 90.34 92.40 88.46 92.40 0.0M
2022-08-19 91.41 91.41 89.31 89.91 0.0M
2022-08-18 89.50 92.47 89.44 91.57 0.0M
2022-08-17 90.33 90.48 88.57 90.11 0.0M
2022-08-16 88.37 90.31 86.98 89.61 0.0M
2022-08-15 90.00 90.72 87.34 88.00 0.0M
2022-08-12 88.34 89.99 87.48 89.96 0.0M
2022-08-11 88.54 89.15 87.32 88.00 0.0M
2022-08-10 86.21 88.43 85.51 87.59 0.0M
2022-08-09 84.43 86.95 83.55 86.15 0.0M
2022-08-08 82.74 84.49 82.01 83.91 0.0M
2022-08-05 81.22 82.24 79.43 82.00 0.0M
2022-08-04 81.74 84.00 79.13 81.58 0.0M
2022-08-03 81.92 82.00 79.96 80.40 0.0M
2022-08-02 81.12 81.86 79.00 81.31 0.0M
2022-08-01 84.42 84.99 81.01 81.85 0.0M
2022-07-29 82.22 83.69 81.20 83.68 0.0M
2022-07-28 81.88 83.04 81.33 81.67 0.0M
2022-07-27 81.76 82.78 80.01 82.21 0.0M
2022-07-26 80.45 81.92 79.66 81.64 0.0M
2022-07-25 77.56 80.29 77.00 79.90 0.0M
2022-07-22 77.94 80.00 76.88 76.98 0.0M
2022-07-21 78.75 80.13 76.50 77.73 0.0M
2022-07-20 77.29 78.84 75.67 78.84 0.0M
2022-07-19 74.29 77.43 73.75 76.28 0.0M
2022-07-18 73.23 75.34 71.86 73.59 0.0M
2022-07-15 72.22 72.96 71.42 72.69 0.0M
2022-07-14 75.17 75.17 71.36 71.98 0.0M
2022-07-13 74.33 76.00 73.67 75.45 0.0M
2022-07-12 74.80 75.89 74.00 74.95 0.0M
2022-07-11 74.99 75.91 74.17 75.13 0.0M
2022-07-08 75.82 76.55 74.24 74.77 0.0M
2022-07-07 73.22 76.46 72.47 75.81 0.0M
2022-07-06 72.02 73.50 70.27 72.40 0.0M
2022-07-05 76.33 76.58 71.05 72.44 0.0M
2022-07-04 75.95 76.47 75.08 76.47 0.0M
2022-07-01 75.18 77.26 74.50 75.14 0.0M
2022-06-30 78.62 78.62 75.95 76.68 0.0M
2022-06-29 80.93 81.52 79.00 79.05 0.0M
2022-06-28 79.80 83.52 79.55 80.22 0.0M
2022-06-27 75.62 78.14 75.62 78.12 0.0M
2022-06-24 75.71 77.91 74.61 76.65 0.0M
2022-06-23 81.22 82.00 75.15 75.15 0.0M
2022-06-22 80.78 82.34 79.15 81.99 0.0M
2022-06-21 82.30 83.11 81.23 82.08 0.0M
2022-06-20 79.05 82.61 78.82 82.17 0.0M
2022-06-17 81.04 83.08 78.71 79.30 0.0M
2022-06-16 83.02 83.88 80.31 80.31 0.0M
2022-06-15 83.75 85.03 82.70 84.74 0.0M
2022-06-14 82.80 84.99 81.44 84.02 0.0M
2022-06-13 81.83 82.56 79.51 80.67 0.0M
2022-06-10 84.47 84.97 82.24 83.00 0.0M
2022-06-09 81.77 85.06 81.70 85.06 0.0M
2022-06-08 83.99 84.65 80.67 82.27 0.0M
2022-06-07 85.96 88.00 82.85 83.23 0.0M
2022-06-06 87.96 88.61 85.68 86.81 0.0M
2022-06-03 89.97 90.35 87.25 87.50 0.0M
2022-06-02 88.99 91.18 88.50 89.50 0.0M
2022-06-01 90.72 93.09 88.90 88.90 0.0M
2022-05-31 87.30 92.89 87.21 90.84 0.0M
2022-05-30 89.01 89.39 87.00 87.44 0.0M
2022-05-27 88.53 89.83 86.77 88.60 0.0M
2022-05-26 91.56 92.38 89.55 89.60 0.0M
2022-05-25 93.44 93.99 90.87 92.12 0.0M
2022-05-24 93.89 93.89 91.50 92.22 0.0M
2022-05-23 93.11 95.60 91.44 94.53 0.0M
2022-05-20 96.12 97.21 90.36 91.43 0.0M
2022-05-19 96.25 97.40 94.30 95.46 0.0M
2022-05-18 99.31 99.82 96.46 96.46 0.0M
2022-05-17 97.65 99.21 96.90 99.00 0.0M
2022-05-16 95.00 97.44 94.26 97.00 0.0M
2022-05-13 93.38 97.06 92.28 94.74 0.0M
2022-05-12 92.38 94.50 89.86 90.93 0.0M
2022-05-11 90.65 94.90 89.23 92.02 0.0M
2022-05-10 89.33 92.84 88.82 89.57 0.0M
2022-05-09 98.18 98.95 87.50 87.96 0.0M
2022-05-06 98.87 99.05 95.26 96.20 0.0M
2022-05-05 101.70 101.74 96.95 97.88 0.0M
2022-05-04 101.02 103.38 99.07 101.32 0.0M
2022-05-03 98.16 101.84 95.00 99.42 0.0M
2022-05-02 94.46 95.06 91.94 94.17 0.0M
2022-04-29 96.49 98.21 92.61 93.27 0.0M
2022-04-28 97.27 97.37 94.43 96.59 0.0M
2022-04-27 93.48 96.57 93.06 96.25 0.0M
2022-04-26 93.32 95.00 91.92 92.71 0.0M
2022-04-25 97.50 98.00 89.50 92.96 0.0M
2022-04-22 99.90 101.20 96.43 97.19 0.0M
2022-04-21 104.12 105.70 98.57 99.95 0.0M
2022-04-20 104.10 105.08 101.46 104.46 0.0M
2022-04-19 108.38 108.98 103.42 105.32 0.0M
2022-04-14 101.48 104.36 100.24 103.78 0.0M
2022-04-13 101.62 102.78 99.04 100.92 0.0M
2022-04-12 98.86 101.38 97.67 100.84 0.0M
2022-04-11 98.12 99.74 95.26 99.28 0.0M
2022-04-08 96.49 99.29 96.37 97.66 0.0M
2022-04-07 92.85 96.43 92.51 95.97 0.0M
2022-04-06 93.51 95.45 92.37 92.97 0.0M
2022-04-05 93.14 95.69 92.73 93.56 0.0M
2022-04-04 95.09 96.60 92.09 94.03 0.0M
2022-04-01 94.60 96.87 93.28 93.76 0.0M
2022-03-31 91.92 95.02 90.18 94.26 0.0M
2022-03-30 92.00 93.54 90.52 90.84 0.0M
2022-03-29 97.78 98.68 86.72 91.60 0.0M
2022-03-28 99.80 102.00 95.12 97.22 0.0M
2022-03-25 98.20 99.68 97.32 98.84 0.0M
2022-03-24 97.10 98.64 96.10 96.92 0.0M
2022-03-23 94.38 97.64 94.38 95.74 0.0M
2022-03-22 94.82 96.38 93.58 95.28 0.0M
2022-03-21 90.98 95.94 90.24 95.86 0.0M
2022-03-18 89.36 90.98 88.26 90.46 0.0M
2022-03-17 84.64 88.94 84.64 88.94 0.0M
2022-03-16 88.90 89.94 84.54 84.54 0.0M
2022-03-15 89.50 90.22 86.08 88.54 0.0M
2022-03-14 93.92 94.42 87.46 89.96 0.0M
2022-03-11 93.76 96.70 88.44 93.12 0.0M
2022-03-10 85.72 92.64 84.86 92.62 0.0M
2022-03-09 87.50 88.64 80.62 85.86 0.0M
2022-03-08 94.96 94.98 86.26 87.28 0.0M
2022-03-07 91.00 97.00 88.06 91.88 0.0M
2022-03-04 81.42 86.98 80.82 86.98 0.0M
2022-03-03 79.88 82.14 79.12 81.18 0.0M
2022-03-02 76.98 81.10 76.82 78.82 0.0M
2022-03-01 76.56 79.02 75.24 76.50 0.0M
2022-02-28 74.00 77.98 72.12 76.30 0.0M
2022-02-25 69.58 72.14 68.68 72.14 0.0M
2022-02-24 65.66 70.48 65.04 69.18 0.0M
2022-02-23 67.30 68.28 66.16 66.58 0.0M
2022-02-22 66.72 68.46 66.02 66.94 0.0M
2022-02-21 66.82 68.20 66.22 67.00 0.0M
2022-02-18 68.52 70.48 66.26 67.12 0.0M
2022-02-17 67.98 69.00 67.40 67.84 0.0M
2022-02-16 65.52 66.22 64.42 65.94 0.0M
2022-02-15 65.08 65.88 62.50 65.20 0.0M
2022-02-14 67.88 67.98 64.24 64.76 0.0M
2022-02-11 65.98 67.54 65.96 67.28 0.0M
2022-02-10 66.14 67.72 65.02 66.52 0.0M
2022-02-09 65.56 66.50 65.22 65.94 0.0M
2022-02-08 63.96 65.06 63.52 65.06 0.0M
2022-02-07 63.64 64.06 62.52 62.52 0.0M
2022-02-04 63.00 63.70 62.88 63.70 0.0M
2022-02-03 65.62 65.98 63.20 63.28 0.0M
2022-02-02 65.26 65.78 64.48 65.46 0.0M
2022-02-01 62.46 64.50 62.20 64.50 0.0M
2022-01-31 61.84 62.18 60.96 61.98 0.0M
2022-01-28 62.40 62.64 61.16 61.66 0.0M
2022-01-27 61.66 64.02 61.66 62.10 0.0M
2022-01-26 61.86 63.44 61.86 62.44 0.0M
2022-01-25 60.82 61.88 60.40 61.44 0.0M
2022-01-24 62.66 63.40 59.50 61.60 0.0M
2022-01-21 63.92 63.92 62.30 62.60 0.0M
2022-01-20 65.70 65.70 64.36 64.58 0.0M
2022-01-19 65.44 65.70 63.90 65.26 0.0M
2022-01-18 64.16 65.60 63.24 65.60 0.0M
2022-01-17 63.36 64.72 62.66 64.44 0.0M
2022-01-14 62.40 63.60 61.46 63.08 0.0M
2022-01-13 63.00 63.72 62.24 62.24 0.0M
2022-01-12 61.92 63.66 61.40 63.26 0.0M
2022-01-11 60.76 61.62 60.14 61.62 0.0M
2022-01-10 61.62 62.00 59.58 60.34 0.0M
2022-01-07 61.52 61.66 61.00 61.00 0.0M
2022-01-06 62.06 62.46 60.78 61.50 0.0M
2022-01-05 63.18 64.04 62.00 62.00 0.0M
2022-01-04 67.82 68.46 62.88 64.00 0.0M
2022-01-03 66.60 67.84 65.68 67.72 0.0M