Nucor

NUE
🏛️ ドイツ →
116.48
最終更新: 2025-09-29
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
2025-09-29 117.22 118.98 115.12 116.48 0.0M
2025-09-26 114.88 118.24 114.88 118.24 0.0M
2025-09-25 116.18 117.70 115.90 115.90 0.0M
2025-09-24 115.60 116.18 113.78 116.18 0.0M
2025-09-23 115.08 116.12 113.62 114.16 0.0M
2025-09-22 114.14 114.46 112.32 114.46 0.0M
2025-09-19 115.04 115.60 113.10 114.10 0.0M
2025-09-18 117.20 117.30 113.80 113.90 0.0M
2025-09-17 119.78 122.16 119.50 121.38 0.0M
2025-09-16 119.98 121.74 119.68 121.22 0.0M
2025-09-15 120.94 122.16 118.92 120.04 0.0M
2025-09-12 122.76 122.76 120.96 120.96 0.0M
2025-09-11 122.74 122.74 122.44 122.44 0.0M
2025-09-10 120.40 122.06 120.40 121.44 0.0M
2025-09-09 121.78 124.72 120.40 120.40 0.0M
2025-09-08 126.68 126.88 124.00 124.68 0.0M
2025-09-05 123.40 127.98 122.60 127.98 0.0M
2025-09-04 125.58 125.58 122.90 124.74 0.0M
2025-09-03 124.46 127.04 122.28 122.90 0.0M
2025-09-02 128.02 128.54 125.00 125.10 0.0M
2025-09-01 127.94 127.98 126.02 127.98 0.0M
2025-08-29 128.76 129.32 126.88 127.80 0.0M
2025-08-28 128.18 129.98 126.90 126.90 0.0M
2025-08-27 128.32 129.00 126.48 129.00 0.0M
2025-08-26 128.66 129.98 127.00 127.00 0.0M
2025-08-25 127.10 128.16 125.26 127.46 0.0M
2025-08-22 124.52 126.98 124.50 126.98 0.0M
2025-08-21 121.66 124.10 121.66 123.38 0.0M
2025-08-20 126.16 126.70 122.64 122.96 0.0M
2025-08-19 123.02 125.86 123.02 124.26 0.0M
2025-08-18 124.68 126.40 123.80 123.80 0.0M
2025-08-15 132.12 134.96 123.88 124.00 0.0M
2025-08-14 123.88 125.02 122.10 122.10 0.0M
2025-08-13 121.84 124.46 120.40 124.46 0.0M
2025-08-12 119.50 121.12 117.92 120.58 0.0M
2025-08-11 118.52 118.70 117.00 118.30 0.0M
2025-08-08 119.34 119.98 119.14 119.98 0.0M
2025-08-07 119.64 120.98 118.66 120.98 0.0M
2025-08-06 119.98 121.00 118.62 118.96 0.0M
2025-08-05 120.06 120.62 119.30 120.16 0.0M
2025-08-04 121.32 121.62 118.54 118.54 0.0M
2025-08-01 125.94 125.94 119.20 120.18 0.0M
2025-07-31 125.68 126.84 124.66 126.84 0.0M
2025-07-30 122.74 123.64 120.92 123.24 0.0M
2025-07-29 118.78 120.96 116.62 120.62 0.0M
2025-07-28 123.88 127.40 122.80 126.32 0.0M
2025-07-25 119.52 124.02 119.52 124.02 0.0M
2025-07-24 122.50 123.00 119.90 119.90 0.0M
2025-07-23 122.52 124.00 121.86 123.30 0.0M
2025-07-22 122.90 123.14 120.26 122.64 0.0M
2025-07-21 120.22 123.22 120.22 123.22 0.0M
2025-07-18 122.34 122.34 120.02 120.36 0.0M
2025-07-17 119.18 121.20 117.80 121.20 0.0M
2025-07-16 117.78 120.64 117.14 118.94 0.0M
2025-07-15 120.52 122.20 119.18 119.18 0.0M
2025-07-14 122.32 122.32 120.44 122.00 0.0M
2025-07-11 122.84 122.98 121.28 121.70 0.0M
2025-07-10 120.02 123.12 119.00 122.68 0.0M
2025-07-09 120.06 121.84 117.84 119.08 0.0M
2025-07-08 115.64 119.14 115.54 119.14 0.0M
2025-07-07 117.00 117.90 116.04 117.22 0.0M
2025-07-04 116.38 116.56 115.98 116.56 0.0M
2025-07-03 118.46 118.46 116.62 117.96 0.0M
2025-07-02 113.08 117.50 113.08 116.60 0.0M
2025-07-01 110.70 113.62 109.10 113.62 0.0M
2025-06-30 111.36 112.32 110.66 110.82 0.0M
2025-06-27 111.12 112.38 110.36 112.34 0.0M
2025-06-26 109.02 111.88 109.02 111.18 0.0M
2025-06-24 110.66 110.66 110.10 110.40 0.0M
2025-06-23 107.00 108.90 107.00 107.46 0.0M
2025-06-20 110.02 110.88 108.42 110.88 0.0M
2025-06-19 108.64 110.32 108.54 108.54 0.0M
2025-06-18 105.48 110.88 105.48 110.88 0.0M
2025-06-17 107.18 107.18 107.18 107.18 0.0M
2025-06-16 104.84 106.54 104.52 104.98 0.0M
2025-06-13 102.18 105.20 102.00 105.20 0.0M
2025-06-12 100.38 101.60 100.20 101.60 0.0M
2025-06-11 104.64 104.84 101.24 101.24 0.0M
2025-06-10 106.42 109.62 106.26 108.94 0.0M
2025-06-09 107.14 107.86 107.00 107.70 0.0M
2025-06-06 103.40 107.92 103.38 107.42 0.0M
2025-06-05 107.54 107.58 104.80 104.80 0.0M
2025-06-04 107.26 108.24 106.54 106.94 0.0M
2025-06-03 106.00 106.18 101.42 104.98 0.0M
2025-06-02 108.62 109.70 103.70 104.26 0.0M
2025-05-30 97.31 97.31 95.88 95.88 0.0M
2025-05-29 98.76 98.76 94.10 94.10 0.0M
2025-05-28 96.56 96.56 96.55 96.55 0.0M
2025-05-27 97.44 97.63 95.81 96.62 0.0M
2025-05-26 96.66 97.09 95.64 95.64 0.0M
2025-05-23 97.60 97.60 96.12 96.15 0.0M
2025-05-22 99.49 99.49 97.84 98.28 0.0M
2025-05-21 99.96 101.90 98.94 98.94 0.0M
2025-05-20 102.38 102.38 101.88 101.88 0.0M
2025-05-19 102.10 102.36 101.78 101.78 0.0M
2025-05-15 104.48 104.48 102.66 103.50 0.0M
2025-05-14 105.06 105.06 104.48 104.48 0.0M
2025-05-13 107.10 108.60 107.10 108.00 0.0M
2025-05-12 103.02 109.40 103.02 108.54 0.0M
2025-05-09 102.08 102.08 102.08 102.08 0.0M
2025-05-08 101.68 103.30 101.68 103.00 0.0M
2025-05-07 104.10 104.20 102.30 102.30 0.0M
2025-05-06 107.00 107.00 103.50 103.50 0.0M
2025-05-05 106.88 108.62 106.88 108.30 0.0M
2025-05-02 106.44 107.38 105.32 107.38 0.0M
2025-04-30 105.80 107.00 101.32 103.72 0.0M
2025-04-29 100.30 100.98 100.26 100.98 0.0M
2025-04-28 102.00 102.62 101.60 102.50 0.0M
2025-04-25 101.76 101.76 101.30 101.30 0.0M
2025-04-24 99.00 99.70 97.17 99.70 0.0M
2025-04-23 98.07 100.52 98.07 98.70 0.0M
2025-04-22 92.98 94.93 91.62 94.93 0.0M
2025-04-17 97.00 97.88 97.00 97.88 0.0M
2025-04-16 97.32 97.51 95.62 97.51 0.0M
2025-04-15 98.68 98.71 98.35 98.35 0.0M
2025-04-14 99.08 99.08 98.42 98.42 0.0M
2025-04-11 97.95 98.92 95.05 95.05 0.0M
2025-04-10 105.76 106.06 95.11 97.74 0.0M
2025-04-09 93.72 95.24 93.00 94.87 0.0M
2025-04-08 96.57 100.20 95.85 95.85 0.0M
2025-04-07 90.77 96.29 87.80 95.87 0.0M
2025-04-04 100.30 100.62 91.41 94.95 0.0M
2025-04-03 111.00 111.00 99.73 99.73 0.0M
2025-04-02 109.54 113.90 108.08 113.90 0.0M
2025-04-01 112.00 112.00 109.84 109.84 0.0M
2025-03-31 111.04 111.18 109.46 109.46 0.0M
2025-03-28 118.48 118.48 114.04 114.04 0.0M
2025-03-27 118.40 118.40 117.38 117.42 0.0M
2025-03-26 118.36 118.36 118.36 118.36 0.0M
2025-03-25 117.58 118.04 116.02 118.04 0.0M
2025-03-24 112.84 119.54 112.84 117.40 0.0M
2025-03-21 117.18 117.18 112.00 112.00 0.0M
2025-03-20 120.10 120.38 115.80 115.80 0.0M
2025-03-19 118.50 120.70 118.50 120.70 0.0M
2025-03-18 117.96 118.82 117.80 118.80 0.0M
2025-03-17 120.96 120.96 117.18 119.00 0.0M
2025-03-14 119.80 120.98 119.80 120.98 0.0M
2025-03-13 120.60 121.36 119.66 120.58 0.0M
2025-03-12 119.90 120.78 118.08 120.64 0.0M
2025-03-11 116.74 120.32 116.46 120.04 0.0M
2025-03-10 121.90 122.30 116.26 116.94 0.0M
2025-03-07 122.76 123.06 120.84 122.12 0.0M
2025-03-06 120.80 121.44 119.82 120.82 0.0M
2025-03-05 122.26 123.60 120.78 122.80 0.0M
2025-03-04 127.08 127.68 120.82 121.34 0.0M
2025-03-03 131.08 133.08 127.44 128.04 0.0M
2025-02-28 130.02 131.20 129.52 129.78 0.0M
2025-02-27 127.74 131.54 127.74 130.46 0.0M
2025-02-26 130.68 131.82 127.96 127.96 0.0M
2025-02-25 128.30 132.02 128.00 128.60 0.0M
2025-02-24 130.52 130.52 128.70 128.70 0.0M
2025-02-21 132.42 133.66 131.84 132.52 0.0M
2025-02-20 134.82 136.40 132.58 132.96 0.0M
2025-02-19 135.30 136.98 134.40 134.40 0.0M
2025-02-18 134.58 136.74 132.76 136.18 0.0M
2025-02-17 132.52 134.98 130.56 134.00 0.0M
2025-02-14 128.78 130.44 128.12 130.34 0.0M
2025-02-13 127.64 129.58 126.10 128.74 0.0M
2025-02-12 134.00 134.02 129.00 129.00 0.0M
2025-02-11 135.28 137.98 132.80 133.22 0.0M
2025-02-10 134.00 140.00 132.62 133.84 0.0M
2025-02-07 128.00 132.10 127.12 127.12 0.0M
2025-02-06 130.50 130.70 127.52 127.52 0.0M
2025-02-05 125.00 126.88 125.00 126.88 0.0M
2025-02-04 128.04 128.04 124.20 125.44 0.0M
2025-02-03 125.78 130.98 124.06 127.30 0.0M
2025-01-31 123.80 125.08 123.10 123.10 0.0M
2025-01-30 120.92 122.34 120.92 122.34 0.0M
2025-01-29 123.14 124.26 122.00 122.58 0.0M
2025-01-28 118.40 120.74 115.00 120.74 0.0M
2025-01-27 116.76 116.76 116.46 116.52 0.0M
2025-01-24 116.02 118.22 116.02 118.22 0.0M
2025-01-23 118.26 118.42 117.02 118.42 0.0M
2025-01-22 119.18 119.80 118.18 118.28 0.0M
2025-01-21 119.48 123.80 119.48 120.00 0.0M
2025-01-20 119.94 121.72 119.94 120.88 0.0M
2025-01-17 120.06 122.56 120.06 121.86 0.0M
2025-01-16 119.52 119.66 119.52 119.66 0.0M
2025-01-15 117.38 120.52 117.38 119.38 0.0M
2025-01-14 120.00 120.00 116.90 117.24 0.0M
2025-01-13 116.62 119.92 114.28 119.92 0.0M
2025-01-10 115.00 115.04 114.54 115.04 0.0M
2025-01-09 114.98 114.98 113.72 113.72 0.0M
2025-01-08 118.60 118.92 114.48 114.48 0.0M
2025-01-07 117.24 118.08 116.12 117.60 0.0M
2025-01-06 112.74 116.00 112.68 115.82 0.0M
2025-01-03 110.92 111.12 109.78 109.78 0.0M
2025-01-02 113.30 114.62 113.26 114.46 0.0M