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
2024-12-30 42.30 42.58 42.19 42.21 0.0M
2024-12-27 42.69 42.80 42.05 42.42 0.0M
2024-12-23 43.06 43.17 42.04 42.86 0.0M
2024-12-20 42.50 43.17 42.04 42.91 0.0M
2024-12-19 43.21 43.57 42.70 42.89 0.0M
2024-12-18 44.41 44.63 43.50 43.57 0.0M
2024-12-17 44.77 44.77 43.91 44.23 0.0M
2024-12-16 45.64 46.33 44.77 44.77 0.0M
2024-12-13 46.12 46.12 45.31 45.90 0.0M
2024-12-12 45.40 46.19 45.36 46.19 0.0M
2024-12-11 46.01 46.42 45.63 45.63 0.0M
2024-12-10 46.03 46.30 45.40 46.25 0.0M
2024-12-09 45.64 46.86 45.07 46.23 0.0M
2024-12-06 45.20 45.99 45.14 45.38 0.0M
2024-12-05 45.92 45.92 45.35 45.49 0.0M
2024-12-04 46.36 47.10 45.80 46.03 0.0M
2024-12-03 45.30 46.44 45.16 46.44 0.0M
2024-12-02 44.19 45.44 43.00 45.09 0.0M
2024-11-29 44.11 44.72 43.44 44.21 0.0M
2024-11-28 43.58 44.23 43.50 44.00 0.0M
2024-11-27 43.51 43.90 43.40 43.64 0.0M
2024-11-26 44.49 44.89 43.69 43.92 0.0M
2024-11-25 45.01 45.23 44.72 44.82 0.0M
2024-11-22 44.93 45.30 44.47 45.30 0.0M
2024-11-21 43.44 44.33 43.44 44.33 0.0M
2024-11-20 43.22 43.48 43.00 43.34 0.0M
2024-11-19 42.86 43.30 42.83 42.87 0.0M
2024-11-18 44.07 44.07 42.82 43.00 0.0M
2024-11-15 43.73 44.14 43.57 43.75 0.0M
2024-11-14 44.63 44.83 43.81 43.94 0.0M
2024-11-13 44.34 44.89 44.01 44.39 0.0M
2024-11-12 46.09 46.09 44.33 44.52 0.0M
2024-11-11 44.86 46.00 44.86 45.90 0.0M
2024-11-08 45.68 45.69 44.73 44.76 0.0M
2024-11-07 45.64 45.93 44.52 45.34 0.0M
2024-11-06 47.42 47.97 45.75 45.75 0.0M
2024-11-05 46.49 46.93 45.90 46.40 0.0M
2024-11-04 44.16 47.23 44.12 46.50 0.0M
2024-11-01 44.20 44.76 43.77 44.38 0.0M
2024-10-31 43.84 44.02 43.77 43.86 0.0M
2024-10-30 43.97 44.95 43.89 43.89 0.0M
2024-10-29 44.94 44.94 43.91 44.03 0.0M
2024-10-28 44.74 44.74 44.18 44.55 0.0M
2024-10-25 44.01 45.05 44.01 44.69 0.0M
2024-10-24 44.41 44.41 43.13 43.88 0.0M
2024-10-23 44.19 44.71 44.19 44.40 0.0M
2024-10-22 43.60 44.49 43.20 44.49 0.0M
2024-10-21 43.57 44.18 43.25 43.60 0.0M
2024-10-18 44.75 44.75 44.01 44.13 0.0M
2024-10-17 44.40 44.54 43.94 44.17 0.0M
2024-10-16 43.95 44.61 43.95 44.29 0.0M
2024-10-15 44.84 44.97 44.06 44.14 0.0M
2024-10-14 45.17 45.17 44.07 44.46 0.0M
2024-10-11 45.04 45.48 44.64 45.03 0.0M
2024-10-10 44.40 44.89 44.20 44.89 0.0M
2024-10-09 44.37 45.34 44.37 45.08 0.0M
2024-10-08 44.90 45.09 43.59 43.64 0.0M
2024-10-07 45.17 45.72 45.17 45.39 0.0M
2024-10-04 45.50 45.79 45.40 45.40 0.0M
2024-10-03 44.73 45.53 44.36 45.12 0.0M
2024-10-02 44.22 45.93 44.16 45.19 0.0M
2024-10-01 42.90 43.97 42.90 43.97 0.0M
2024-09-30 42.99 43.34 42.99 43.13 0.0M
2024-09-27 43.46 43.56 43.11 43.39 0.0M
2024-09-26 42.68 43.98 42.62 43.72 0.0M
2024-09-25 42.70 42.79 42.50 42.50 0.0M
2024-09-24 42.97 43.00 42.04 42.74 0.0M
2024-09-23 42.40 42.79 42.29 42.63 0.0M
2024-09-20 43.06 43.19 42.47 42.58 0.0M
2024-09-19 42.50 42.96 42.34 42.96 0.0M
2024-09-18 42.25 42.43 41.99 42.43 0.0M
2024-09-17 42.03 42.57 41.72 42.21 0.0M
2024-09-16 42.33 42.33 41.48 41.69 0.0M
2024-09-13 41.64 42.30 41.64 42.15 0.0M
2024-09-12 41.73 41.80 41.33 41.80 0.0M
2024-09-11 40.69 41.31 40.62 41.14 0.0M
2024-09-10 41.48 41.59 40.42 40.95 0.0M
2024-09-09 42.15 42.58 41.80 41.80 0.0M
2024-09-06 42.06 42.06 41.53 42.00 0.0M
2024-09-05 42.45 42.65 42.04 42.12 0.0M
2024-09-04 41.81 42.43 41.81 42.43 0.0M
2024-09-03 44.17 44.49 41.87 42.07 0.0M
2024-09-02 44.03 44.71 43.51 44.71 0.0M
2024-08-30 43.84 43.84 43.33 43.81 0.0M
2024-08-29 43.24 43.84 43.07 43.68 0.0M
2024-08-28 43.45 43.79 43.14 43.14 0.0M
2024-08-27 43.29 43.66 43.25 43.31 0.0M
2024-08-26 43.34 44.09 43.17 43.73 0.0M
2024-08-23 42.69 43.19 42.69 43.01 0.0M
2024-08-22 42.88 42.90 42.46 42.46 0.0M
2024-08-21 42.01 43.03 42.01 42.61 0.0M
2024-08-20 42.53 42.58 42.20 42.49 0.0M
2024-08-19 42.69 43.40 42.33 43.17 0.0M
2024-08-16 42.05 42.46 42.01 42.40 0.0M
2024-08-15 42.00 42.68 41.95 42.53 0.0M
2024-08-14 42.57 42.57 41.22 41.57 0.0M
2024-08-13 42.10 42.88 41.96 42.28 0.0M
2024-08-12 42.39 42.63 42.08 42.53 0.0M
2024-08-09 42.39 42.69 41.70 42.05 0.0M
2024-08-08 43.78 43.97 41.50 42.37 0.0M
2024-08-07 43.22 43.75 42.95 42.95 0.0M
2024-08-06 43.32 43.74 42.93 43.24 0.0M
2024-08-05 43.64 43.64 41.73 43.20 0.0M
2024-08-02 45.95 45.95 43.68 43.86 0.0M
2024-08-01 48.01 48.01 46.63 46.63 0.0M
2024-07-31 46.76 47.47 46.59 47.45 0.0M
2024-07-30 46.33 46.79 46.33 46.52 0.0M
2024-07-29 47.12 47.75 46.23 46.24 0.0M
2024-07-26 46.71 47.40 46.65 46.79 0.0M
2024-07-25 45.88 46.75 44.93 46.75 0.0M
2024-07-24 45.39 45.85 45.30 45.85 0.0M
2024-07-23 46.48 46.76 45.50 45.50 0.0M
2024-07-22 46.49 46.63 45.80 46.30 0.0M
2024-07-19 46.84 48.39 46.20 46.40 0.0M
2024-07-18 47.98 48.25 47.20 47.20 0.0M
2024-07-17 46.81 47.90 46.30 47.86 0.0M
2024-07-16 46.20 46.78 45.72 46.78 0.0M
2024-07-15 45.94 46.25 45.02 45.94 0.0M
2024-07-12 45.89 46.27 45.62 45.81 0.0M
2024-07-11 44.77 45.78 44.26 45.77 0.0M
2024-07-10 44.78 45.16 44.22 44.39 0.0M
2024-07-09 45.12 45.66 45.00 45.00 0.0M
2024-07-08 47.50 47.50 45.16 45.17 0.0M
2024-07-05 47.83 47.83 46.43 46.43 0.0M
2024-07-04 47.51 47.95 47.51 47.51 0.0M
2024-07-03 46.70 47.55 46.17 47.55 0.0M
2024-07-02 46.41 47.14 46.32 46.50 0.0M
2024-07-01 47.65 47.65 46.98 47.00 0.0M
2024-06-28 48.30 48.40 47.48 47.48 0.0M
2024-06-27 48.55 48.66 48.36 48.55 0.0M
2024-06-26 48.93 48.98 48.43 48.71 0.0M
2024-06-25 49.35 49.36 48.23 48.54 0.0M
2024-06-24 48.41 48.89 47.90 48.89 0.0M
2024-06-21 48.24 48.51 48.05 48.05 0.0M
2024-06-20 47.53 48.64 47.50 48.64 0.0M
2024-06-19 47.23 47.69 47.19 47.28 0.0M
2024-06-18 47.62 47.62 47.09 47.40 0.0M
2024-06-17 47.70 48.21 46.77 47.18 0.0M
2024-06-14 48.00 48.00 47.15 47.68 0.0M
2024-06-13 48.20 48.75 47.65 47.75 0.0M
2024-06-12 49.33 50.14 48.10 48.10 0.0M
2024-06-11 51.12 51.12 49.56 49.56 0.0M
2024-06-10 51.28 51.42 51.18 51.42 0.0M
2024-06-07 51.56 51.70 50.80 51.22 0.0M
2024-06-06 51.02 51.42 50.82 51.12 0.0M
2024-06-05 52.90 52.90 51.04 51.36 0.0M
2024-06-04 52.76 53.02 52.36 52.36 0.0M
2024-06-03 54.04 54.62 52.80 52.80 0.0M
2024-05-31 52.60 53.04 52.60 52.92 0.0M
2024-05-30 52.14 53.28 52.14 53.28 0.0M
2024-05-29 54.32 54.60 52.90 52.96 0.0M
2024-05-28 54.84 54.98 54.44 54.98 0.0M
2024-05-27 54.02 55.00 54.02 55.00 0.0M
2024-05-24 55.00 55.08 54.32 54.32 0.0M
2024-05-23 55.50 55.98 55.16 55.40 0.0M
2024-05-22 55.10 56.14 54.60 55.68 0.0M
2024-05-21 55.40 55.40 54.44 54.60 0.0M
2024-05-20 52.88 55.62 52.88 55.62 0.0M
2024-05-17 52.98 53.32 52.52 53.32 0.0M
2024-05-16 53.02 53.02 52.44 52.44 0.0M
2024-05-15 53.32 53.60 52.54 52.86 0.0M
2024-05-14 52.80 53.58 52.60 52.86 0.0M
2024-05-13 54.28 54.30 52.76 52.76 0.0M
2024-05-10 54.44 54.52 53.94 54.34 0.0M
2024-05-09 52.08 54.20 51.70 53.94 0.0M
2024-05-08 51.64 51.72 50.66 51.72 0.0M
2024-05-07 50.44 51.16 50.02 51.16 0.0M
2024-05-06 49.48 50.20 48.97 50.20 0.0M
2024-05-03 49.07 49.61 49.07 49.31 0.0M
2024-05-02 49.17 49.48 48.54 49.02 0.0M
2024-04-30 50.74 51.00 49.64 49.79 0.0M
2024-04-29 49.40 50.84 49.40 50.26 0.0M
2024-04-26 48.82 48.82 48.31 48.58 0.0M
2024-04-25 48.42 48.95 48.42 48.63 0.0M
2024-04-24 48.78 48.98 48.72 48.72 0.0M
2024-04-23 48.91 49.34 48.64 48.79 0.0M
2024-04-22 49.86 49.92 48.94 49.05 0.0M
2024-04-19 49.00 49.63 49.00 49.63 0.0M
2024-04-18 48.38 49.30 48.38 49.30 0.0M
2024-04-17 48.94 49.19 48.39 48.49 0.0M
2024-04-16 49.09 49.23 48.66 48.85 0.0M
2024-04-15 49.84 50.32 49.17 49.20 0.0M
2024-04-12 51.40 51.54 49.49 49.71 0.0M
2024-04-11 51.38 51.80 50.58 51.06 0.0M
2024-04-10 51.98 51.98 51.00 51.36 0.0M
2024-04-09 51.56 51.72 50.84 51.72 0.0M
2024-04-08 52.04 52.84 51.70 51.70 0.0M
2024-04-05 52.18 52.68 50.84 52.28 0.0M
2024-04-04 52.14 52.62 51.56 51.56 0.0M
2024-04-03 50.80 51.88 50.42 51.88 0.0M
2024-04-02 50.76 51.60 50.60 50.72 0.0M
2024-03-28 49.45 50.70 49.25 50.50 0.0M
2024-03-27 48.45 49.65 48.45 49.65 0.0M
2024-03-26 48.70 49.35 48.60 49.25 0.0M
2024-03-25 47.85 48.70 47.85 48.40 0.0M
2024-03-22 49.60 49.70 48.00 48.30 0.0M
2024-03-21 49.00 49.85 49.00 49.85 0.0M
2024-03-20 48.65 49.05 48.65 48.80 0.0M
2024-03-19 49.75 49.80 48.90 48.95 0.0M
2024-03-18 49.60 50.00 48.90 49.75 0.0M
2024-03-15 48.55 49.50 48.55 49.50 0.0M
2024-03-14 49.20 49.45 48.50 48.75 0.0M
2024-03-13 48.30 49.00 47.95 49.00 0.0M
2024-03-12 48.95 49.00 48.45 48.70 0.0M
2024-03-11 48.40 48.65 48.20 48.65 0.0M
2024-03-08 48.90 48.95 48.20 48.55 0.0M
2024-03-07 47.85 49.10 47.85 48.90 0.0M
2024-03-06 46.65 48.15 46.65 48.00 0.0M
2024-03-05 46.65 47.25 46.60 47.10 0.0M
2024-03-04 48.00 48.10 46.90 47.05 0.0M
2024-03-01 48.65 49.05 48.15 48.65 0.0M
2024-02-29 48.85 48.85 47.90 48.50 0.0M
2024-02-28 48.95 49.25 48.75 48.75 0.0M
2024-02-27 49.15 49.55 48.50 49.20 0.0M
2024-02-26 48.90 49.45 48.65 49.45 0.0M
2024-02-23 50.30 50.30 47.50 49.45 0.0M
2024-02-22 46.35 50.10 46.20 49.85 0.0M
2024-02-21 46.95 47.00 46.45 46.75 0.0M
2024-02-20 47.05 47.30 46.60 46.60 0.0M
2024-02-19 47.25 47.70 47.25 47.70 0.0M
2024-02-16 46.60 47.50 46.55 47.35 0.0M
2024-02-15 45.80 46.60 45.25 46.60 0.0M
2024-02-14 45.30 46.30 44.85 44.85 0.0M
2024-02-13 46.40 46.40 45.35 45.50 0.0M
2024-02-12 45.70 46.75 45.65 46.45 0.0M
2024-02-09 45.70 46.00 45.30 45.45 0.0M
2024-02-08 46.30 46.30 45.05 45.20 0.0M
2024-02-07 47.05 47.05 46.00 46.00 0.0M
2024-02-06 46.40 47.00 46.35 46.95 0.0M
2024-02-05 47.40 47.50 46.60 46.85 0.0M
2024-02-02 47.90 48.15 46.85 47.45 0.0M
2024-02-01 46.05 48.00 46.05 47.90 0.0M
2024-01-31 47.45 47.50 46.10 46.25 0.0M
2024-01-30 47.45 47.70 46.80 47.30 0.0M
2024-01-29 47.05 47.20 45.95 47.00 0.0M
2024-01-26 46.75 47.00 46.30 46.75 0.0M
2024-01-25 47.10 47.10 46.25 46.45 0.0M
2024-01-24 47.60 47.65 46.80 47.00 0.0M
2024-01-23 46.55 48.10 46.45 47.50 0.0M
2024-01-22 46.90 47.00 46.45 46.65 0.0M
2024-01-19 46.15 47.20 45.85 47.20 0.0M
2024-01-18 44.85 45.85 44.70 45.85 0.0M
2024-01-17 45.00 45.10 44.55 44.55 0.0M
2024-01-16 46.10 46.80 45.20 45.45 0.0M
2024-01-15 46.75 47.10 46.05 46.25 0.0M
2024-01-12 48.55 48.55 46.35 46.95 0.0M
2024-01-11 48.85 49.05 47.85 47.85 0.0M
2024-01-10 48.55 49.10 47.65 48.80 0.0M
2024-01-09 51.00 51.00 48.85 48.85 0.0M
2024-01-08 51.40 51.40 50.10 50.50 0.0M
2024-01-05 50.80 51.50 50.70 51.40 0.0M
2024-01-04 52.20 52.20 50.80 51.10 0.0M
2024-01-03 51.80 52.20 51.50 52.20 0.0M
2024-01-02 50.90 52.60 50.90 52.00 0.0M