Nucor

NUE
🏛️ ドイツ →
118.24
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
2022-12-30 123.50 123.50 123.50 123.50 0.0M
2022-12-29 126.14 126.14 124.72 125.72 0.0M
2022-12-28 126.52 126.70 125.88 126.02 0.0M
2022-12-27 128.46 129.18 128.46 129.18 0.0M
2022-12-23 130.32 130.32 127.64 128.04 0.0M
2022-12-22 128.24 129.66 126.04 126.04 0.0M
2022-12-21 126.32 129.48 126.30 129.48 0.0M
2022-12-20 122.88 123.12 122.88 123.12 0.0M
2022-12-19 124.64 127.76 124.64 127.76 0.0M
2022-12-16 124.84 126.74 123.50 126.42 0.0M
2022-12-15 139.46 139.46 126.62 126.62 0.0M
2022-12-14 140.76 140.76 140.76 140.76 0.0M
2022-12-13 141.70 143.00 140.26 141.08 0.0M
2022-12-12 138.70 139.40 138.70 139.40 0.0M
2022-12-09 144.44 144.44 144.44 144.44 0.0M
2022-12-08 141.22 142.88 141.22 142.78 0.0M
2022-12-07 147.54 147.54 143.58 143.58 0.0M
2022-12-06 145.16 145.16 145.16 145.16 0.0M
2022-12-05 146.48 147.50 144.08 144.08 0.0M
2022-12-02 140.74 143.50 140.74 143.50 0.0M
2022-12-01 145.02 145.02 143.00 143.00 0.0M
2022-11-30 143.34 143.34 140.54 142.98 0.0M
2022-11-29 143.62 143.62 142.50 142.50 0.0M
2022-11-28 143.22 143.22 140.28 142.62 0.0M
2022-11-25 143.30 143.72 143.16 143.16 0.0M
2022-11-24 142.68 144.16 141.22 141.32 0.0M
2022-11-23 148.60 148.60 144.40 144.76 0.0M
2022-11-22 144.08 148.40 143.68 148.40 0.0M
2022-11-21 139.20 145.96 139.12 144.30 0.0M
2022-11-18 137.86 138.44 134.96 134.96 0.0M
2022-11-17 137.96 137.96 134.88 136.50 0.0M
2022-11-16 140.08 140.08 138.94 138.94 0.0M
2022-11-15 139.16 140.46 135.86 140.00 0.0M
2022-11-14 135.70 139.58 135.46 139.58 0.0M
2022-11-11 137.34 139.14 135.20 135.70 0.0M
2022-11-10 131.98 135.84 130.96 135.84 0.0M
2022-11-09 132.72 133.92 132.72 133.92 0.0M
2022-11-08 136.74 136.74 136.74 136.74 0.0M
2022-11-07 135.60 135.60 133.52 135.30 0.0M
2022-11-04 131.12 135.00 131.12 135.00 0.0M
2022-11-03 132.60 134.04 131.44 131.44 0.0M
2022-11-02 135.12 135.26 133.14 133.14 0.0M
2022-11-01 134.68 135.64 134.68 135.64 0.0M
2022-10-31 135.42 135.42 132.90 132.90 0.0M
2022-10-28 134.76 134.76 133.78 134.36 0.0M
2022-10-27 137.82 137.82 137.82 137.82 0.0M
2022-10-26 137.18 137.18 134.84 134.84 0.0M
2022-10-25 136.48 136.48 136.48 136.48 0.0M
2022-10-24 136.58 138.00 135.74 135.96 0.0M
2022-10-21 126.26 133.06 126.20 132.88 0.0M
2022-10-20 124.68 127.80 121.66 127.80 0.0M
2022-10-19 125.88 128.00 125.00 125.00 0.0M
2022-10-18 127.46 127.46 125.70 125.70 0.0M
2022-10-17 122.68 124.34 122.68 124.18 0.0M
2022-10-14 126.02 126.02 126.02 126.02 0.0M
2022-10-13 124.10 127.10 124.10 127.10 0.0M
2022-10-12 122.52 122.52 122.22 122.22 0.0M
2022-10-11 123.36 123.36 122.70 122.70 0.0M
2022-10-10 120.60 120.60 120.60 120.60 0.0M
2022-10-07 121.44 121.44 118.62 118.62 0.0M
2022-10-06 119.74 120.58 116.06 120.58 0.0M
2022-10-05 118.14 119.98 118.14 119.60 0.0M
2022-10-04 118.78 119.14 117.12 119.10 0.0M
2022-10-03 108.32 116.52 108.32 116.52 0.0M
2022-09-30 108.60 110.36 108.60 110.36 0.0M
2022-09-29 108.18 110.48 106.80 106.80 0.0M
2022-09-28 108.48 108.88 108.48 108.88 0.0M
2022-09-27 108.50 110.20 107.08 108.66 0.0M
2022-09-26 110.26 110.26 107.52 108.18 0.0M
2022-09-23 109.68 110.30 107.32 107.32 0.0M
2022-09-22 109.94 109.94 109.94 109.94 0.0M
2022-09-21 113.74 116.36 113.74 115.02 0.0M
2022-09-20 119.74 119.80 114.40 114.40 0.0M
2022-09-19 117.72 117.72 115.14 117.70 0.0M
2022-09-16 115.56 117.20 114.94 116.80 0.0M
2022-09-15 122.66 122.66 117.48 117.48 0.0M
2022-09-14 135.28 135.28 119.52 119.52 0.0M
2022-09-13 138.00 138.62 138.00 138.48 0.0M
2022-09-12 143.66 143.66 139.80 140.26 0.0M
2022-09-09 140.10 141.50 140.10 141.50 0.0M
2022-09-08 136.34 136.34 136.34 136.34 0.0M
2022-09-07 134.60 134.60 134.60 134.60 0.0M
2022-09-06 131.00 135.44 131.00 135.44 0.0M
2022-09-05 130.90 130.92 130.90 130.92 0.0M
2022-09-02 129.26 133.46 129.26 133.46 0.0M
2022-09-01 130.86 130.86 128.24 129.42 0.0M
2022-08-31 134.02 134.02 132.16 132.16 0.0M
2022-08-30 141.16 141.16 133.90 135.14 0.0M
2022-08-29 141.78 141.78 137.74 137.86 0.0M
2022-08-26 145.58 145.58 140.80 140.80 0.0M
2022-08-25 139.84 143.06 137.82 143.06 0.0M
2022-08-24 137.02 138.98 137.02 138.98 0.0M
2022-08-23 136.00 139.70 136.00 139.70 0.0M
2022-08-22 136.06 136.06 133.36 135.74 0.0M
2022-08-19 139.40 141.64 136.84 137.66 0.0M
2022-08-18 136.76 142.00 136.76 142.00 0.0M
2022-08-17 140.00 140.00 138.04 138.14 0.0M
2022-08-16 138.40 141.58 137.04 141.30 0.0M
2022-08-15 140.18 140.18 134.64 138.60 0.0M
2022-08-12 137.22 139.04 137.14 137.72 0.0M
2022-08-11 139.50 140.00 138.34 138.34 0.0M
2022-08-10 134.54 137.68 134.54 137.68 0.0M
2022-08-09 135.02 135.02 134.12 134.12 0.0M
2022-08-08 135.42 135.68 133.42 134.04 0.0M
2022-08-05 132.48 135.56 130.22 135.56 0.0M
2022-08-04 127.88 133.00 127.88 132.18 0.0M
2022-08-03 130.50 130.70 129.20 130.70 0.0M
2022-08-02 129.98 130.98 128.36 130.60 0.0M
2022-08-01 133.50 133.50 130.00 131.14 0.0M
2022-07-29 127.30 133.00 127.30 132.74 0.0M
2022-07-28 125.74 128.70 123.42 128.70 0.0M
2022-07-27 122.50 124.00 122.50 124.00 0.0M
2022-07-26 118.56 120.76 118.54 120.12 0.0M
2022-07-25 117.98 119.36 117.98 119.36 0.0M
2022-07-22 125.90 127.88 118.00 118.00 0.0M
2022-07-21 116.00 123.42 115.88 123.42 0.0M
2022-07-20 116.48 116.48 114.00 115.32 0.0M
2022-07-19 112.00 113.74 112.00 113.74 0.0M
2022-07-18 110.00 113.84 110.00 113.44 0.0M
2022-07-15 107.32 109.62 107.32 109.62 0.0M
2022-07-14 109.62 109.62 107.00 107.96 0.0M
2022-07-13 109.62 109.62 108.80 108.80 0.0M
2022-07-12 104.34 109.88 104.34 109.20 0.0M
2022-07-11 107.60 107.60 107.60 107.60 0.0M
2022-07-08 108.68 108.68 107.08 107.80 0.0M
2022-07-07 104.30 110.18 104.30 110.18 0.0M
2022-07-06 102.46 104.76 100.40 104.76 0.0M
2022-07-05 100.62 100.70 100.30 100.40 0.0M
2022-07-04 99.95 101.72 99.02 101.72 0.0M
2022-07-01 99.70 102.18 98.12 100.98 0.0M
2022-06-30 99.68 100.78 98.98 98.98 0.0M
2022-06-29 102.90 102.90 100.64 100.64 0.0M
2022-06-28 103.66 105.48 102.72 102.72 0.0M
2022-06-27 106.64 106.96 103.90 103.90 0.0M
2022-06-24 102.08 105.20 100.42 105.20 0.0M
2022-06-23 101.06 103.58 98.55 99.72 0.0M
2022-06-22 104.10 104.10 101.04 102.00 0.0M
2022-06-21 111.26 111.26 109.32 109.32 0.0M
2022-06-20 109.40 110.94 109.40 110.94 0.0M
2022-06-17 108.76 108.76 107.28 107.62 0.0M
2022-06-16 110.16 111.58 106.06 106.06 0.0M
2022-06-15 109.70 114.20 107.86 110.50 0.0M
2022-06-14 109.66 109.66 108.00 108.60 0.0M
2022-06-13 112.06 112.68 107.52 109.26 0.0M
2022-06-10 115.38 117.24 113.22 114.40 0.0M
2022-06-09 117.88 118.50 116.80 116.80 0.0M
2022-06-08 123.80 123.80 120.92 120.92 0.0M
2022-06-07 119.28 123.68 119.26 123.68 0.0M
2022-06-06 121.52 121.52 121.08 121.08 0.0M
2022-06-03 120.74 120.78 119.18 120.06 0.0M
2022-06-02 123.64 124.80 122.98 122.98 0.0M
2022-06-01 123.74 123.74 120.64 123.32 0.0M
2022-05-31 128.62 128.68 124.30 124.30 0.0M
2022-05-30 126.42 129.26 126.42 127.22 0.0M
2022-05-27 122.22 128.38 121.66 128.38 0.0M
2022-05-26 121.62 123.96 120.50 123.96 0.0M
2022-05-25 115.34 117.42 115.34 117.20 0.0M
2022-05-24 116.48 116.48 113.32 114.10 0.0M
2022-05-23 115.06 118.30 113.20 118.30 0.0M
2022-05-20 115.82 117.00 111.70 111.70 0.0M
2022-05-19 111.82 113.48 110.14 113.48 0.0M
2022-05-18 120.10 120.10 113.58 114.46 0.0M
2022-05-17 113.70 118.84 113.70 118.84 0.0M
2022-05-16 119.58 120.36 111.28 111.28 0.0M
2022-05-13 119.80 122.44 119.68 120.00 0.0M
2022-05-12 118.80 120.26 117.12 118.70 0.0M
2022-05-11 122.04 123.84 119.50 119.50 0.0M
2022-05-10 125.00 126.36 124.74 124.74 0.0M
2022-05-09 127.38 128.98 123.04 123.90 0.0M
2022-05-06 132.42 134.96 127.40 129.72 0.0M
2022-05-05 146.98 146.98 131.42 131.42 0.0M
2022-05-04 146.06 146.52 140.84 145.56 0.0M
2022-05-03 141.54 145.86 140.64 145.72 0.0M
2022-05-02 146.18 148.72 138.90 139.22 0.0M
2022-04-29 152.46 152.46 145.50 145.50 0.0M
2022-04-28 153.40 154.90 147.82 151.46 0.0M
2022-04-27 150.22 153.10 148.42 151.00 0.0M
2022-04-26 149.12 150.52 146.00 149.70 0.0M
2022-04-25 149.90 150.40 142.30 147.86 0.0M
2022-04-22 162.74 165.60 148.16 149.56 0.0M
2022-04-21 158.12 172.44 156.24 162.88 0.0M
2022-04-20 159.72 159.98 155.62 157.02 0.0M
2022-04-19 160.82 160.88 155.90 159.58 0.0M
2022-04-14 150.90 154.70 148.74 153.12 0.0M
2022-04-13 147.14 148.90 146.04 148.90 0.0M
2022-04-12 140.96 146.86 140.96 145.16 0.0M
2022-04-11 138.26 142.26 136.76 142.26 0.0M
2022-04-08 140.30 141.34 138.50 138.50 0.0M
2022-04-07 134.00 139.66 134.00 139.66 0.0M
2022-04-06 134.74 136.16 131.36 134.52 0.0M
2022-04-05 137.46 139.24 134.00 137.48 0.0M
2022-04-04 136.48 136.60 134.16 136.54 0.0M
2022-04-01 134.70 139.00 134.70 139.00 0.0M
2022-03-31 132.85 136.25 132.85 136.25 0.0M
2022-03-30 133.40 136.95 133.40 134.20 0.0M
2022-03-29 141.65 141.75 130.00 135.35 0.0M
2022-03-28 146.00 146.00 137.35 137.35 0.0M
2022-03-25 140.35 144.65 138.85 144.65 0.0M
2022-03-24 135.65 140.20 135.00 140.05 0.0M
2022-03-23 131.30 135.55 131.30 134.60 0.0M
2022-03-22 130.00 133.50 129.15 130.80 0.0M
2022-03-21 123.80 130.45 123.80 128.90 0.0M
2022-03-18 122.10 123.05 120.00 120.00 0.0M
2022-03-17 123.35 123.35 118.20 121.00 0.0M
2022-03-16 125.00 125.55 122.00 122.85 0.0M
2022-03-15 118.70 124.20 118.70 123.05 0.0M
2022-03-14 125.90 125.90 118.15 120.45 0.0M
2022-03-11 120.75 125.50 120.75 125.25 0.0M
2022-03-10 117.80 121.60 117.65 121.50 0.0M
2022-03-09 115.45 117.95 113.85 117.00 0.0M
2022-03-08 118.60 121.85 115.10 117.25 0.0M
2022-03-07 128.00 130.00 120.45 121.05 0.0M
2022-03-04 125.45 126.60 122.85 126.25 0.0M
2022-03-03 125.55 128.25 123.35 125.00 0.0M
2022-03-02 116.70 124.80 115.70 123.90 0.0M
2022-03-01 118.75 122.40 115.85 116.85 0.0M
2022-02-28 115.45 118.70 113.50 116.55 0.0M
2022-02-25 108.25 115.80 107.70 115.00 0.0M
2022-02-24 101.90 105.25 100.50 104.00 0.0M
2022-02-23 104.25 104.90 104.25 104.90 0.0M
2022-02-22 104.25 109.20 104.25 104.70 0.0M
2022-02-21 107.70 108.50 104.75 104.75 0.0M
2022-02-18 107.65 109.30 107.65 109.30 0.0M
2022-02-17 105.85 108.35 105.85 107.10 0.0M
2022-02-16 107.65 108.60 105.70 108.35 0.0M
2022-02-15 102.70 106.05 101.60 106.05 0.0M
2022-02-14 103.80 104.50 100.05 104.00 0.0M
2022-02-11 105.25 107.00 104.25 104.45 0.0M
2022-02-10 105.15 107.30 103.50 105.85 0.0M
2022-02-09 100.80 105.20 100.45 105.10 0.0M
2022-02-08 99.20 102.00 99.00 100.20 0.0M
2022-02-07 96.66 98.36 95.94 98.32 0.0M
2022-02-04 98.12 99.32 96.14 98.98 0.0M
2022-02-03 98.56 100.50 96.90 98.30 0.0M
2022-02-02 96.24 99.16 94.28 99.16 0.0M
2022-02-01 91.06 95.24 90.36 94.84 0.0M
2022-01-31 89.98 91.88 89.26 90.14 0.0M
2022-01-28 88.12 90.50 87.20 89.98 0.0M
2022-01-27 83.14 87.60 83.14 86.10 0.0M
2022-01-26 84.50 85.60 82.50 82.50 0.0M
2022-01-25 84.30 85.26 82.68 83.62 0.0M
2022-01-24 82.98 83.10 78.56 83.10 0.0M
2022-01-21 88.84 88.84 81.94 81.94 0.0M
2022-01-20 92.40 93.52 88.80 88.80 0.0M
2022-01-19 92.76 95.46 91.64 92.82 0.0M
2022-01-18 97.04 98.52 93.36 94.18 0.0M
2022-01-17 98.40 98.64 96.90 98.64 0.0M
2022-01-14 98.86 98.86 96.92 96.92 0.0M
2022-01-13 100.85 101.10 99.28 99.28 0.0M
2022-01-12 98.46 100.05 96.62 99.38 0.0M
2022-01-11 99.94 99.94 95.50 96.80 0.0M
2022-01-10 101.45 101.45 97.58 98.22 0.0M
2022-01-07 104.10 105.30 100.20 100.40 0.0M
2022-01-06 109.35 110.55 103.20 103.20 0.0M
2022-01-05 104.40 111.75 104.05 108.25 0.0M
2022-01-04 101.30 104.20 100.10 104.20 0.0M
2022-01-03 101.45 103.85 100.00 100.00 0.0M