National Rural Utilities Cooperative Finance Corp (NRUC)

NRUC
🏛️ アメリカ →
24.23
最終更新: 2025-09-30
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
2021-12-31 27.07 27.29 27.07 27.29 0.0M
2021-12-30 27.00 27.06 26.71 27.00 0.0M
2021-12-29 27.00 27.00 26.75 27.00 0.0M
2021-12-28 26.94 27.04 26.90 27.00 0.0M
2021-12-27 26.89 26.95 26.82 26.89 0.0M
2021-12-23 26.89 26.95 26.77 26.84 0.0M
2021-12-22 26.80 26.96 26.80 26.89 0.0M
2021-12-21 26.79 26.93 26.79 26.82 0.0M
2021-12-20 26.70 26.87 26.67 26.73 0.0M
2021-12-17 26.87 26.89 26.70 26.78 0.0M
2021-12-16 26.84 26.94 26.73 26.90 0.0M
2021-12-15 26.79 26.92 26.65 26.84 0.0M
2021-12-14 26.75 26.82 26.65 26.72 0.0M
2021-12-13 26.76 26.90 26.68 26.77 0.0M
2021-12-10 26.74 26.76 26.66 26.68 0.0M
2021-12-09 26.81 26.81 26.71 26.74 0.0M
2021-12-08 26.95 26.95 26.66 26.82 0.0M
2021-12-07 26.81 26.96 26.71 26.88 0.0M
2021-12-06 26.65 26.87 26.61 26.71 0.0M
2021-12-03 26.81 27.20 26.35 26.71 0.0M
2021-12-02 26.69 26.83 26.56 26.70 0.0M
2021-12-01 26.75 26.92 26.59 26.69 0.0M
2021-11-30 27.14 27.14 26.62 26.62 0.1M
2021-11-29 26.88 27.20 26.88 27.05 0.0M
2021-11-26 27.12 27.12 26.71 26.84 0.0M
2021-11-24 27.10 27.37 27.04 27.16 0.0M
2021-11-23 27.00 27.27 26.90 27.13 0.0M
2021-11-22 27.27 27.31 26.95 26.96 0.0M
2021-11-19 27.39 27.41 27.26 27.26 0.0M
2021-11-18 27.50 27.50 27.31 27.36 0.0M
2021-11-17 27.60 27.60 27.41 27.50 0.0M
2021-11-16 27.60 27.73 27.60 27.63 0.0M
2021-11-15 27.65 27.70 27.60 27.66 0.0M
2021-11-12 27.55 27.65 27.55 27.62 0.0M
2021-11-11 27.74 27.74 27.58 27.60 0.0M
2021-11-10 27.78 27.94 27.47 27.64 0.0M
2021-11-09 27.88 27.88 27.48 27.85 0.0M
2021-11-08 27.86 27.91 27.60 27.79 0.0M
2021-11-05 27.64 27.75 27.64 27.75 0.0M
2021-11-04 27.52 27.71 27.52 27.71 0.0M
2021-11-03 27.65 27.65 27.48 27.56 0.0M
2021-11-02 27.68 27.72 27.52 27.68 0.0M
2021-11-01 27.75 27.80 27.66 27.76 0.0M
2021-10-29 27.65 27.89 26.46 27.79 0.0M
2021-10-28 27.94 27.96 27.74 27.79 0.0M
2021-10-27 27.88 27.94 27.88 27.94 0.0M
2021-10-26 27.96 27.97 27.86 27.95 0.0M
2021-10-25 27.77 27.96 27.77 27.93 0.0M
2021-10-22 27.97 27.97 27.50 27.65 0.0M
2021-10-21 28.00 28.00 27.89 27.97 0.0M
2021-10-20 27.94 28.00 27.85 27.97 0.0M
2021-10-19 27.97 28.03 27.85 27.94 0.0M
2021-10-18 27.90 28.00 27.76 27.93 0.0M
2021-10-15 28.00 28.00 27.89 27.93 0.0M
2021-10-14 27.85 27.98 27.77 27.94 0.0M
2021-10-13 27.80 27.97 27.60 27.67 0.0M
2021-10-12 27.67 27.80 27.60 27.80 0.0M
2021-10-11 27.65 27.70 27.43 27.61 0.0M
2021-10-08 27.48 27.60 27.34 27.56 0.0M
2021-10-07 27.42 27.48 27.34 27.48 0.0M
2021-10-06 27.25 27.42 27.22 27.41 0.0M
2021-10-05 27.15 27.32 27.09 27.27 0.0M
2021-10-04 27.19 27.19 27.05 27.05 0.0M
2021-10-01 27.33 27.38 27.20 27.23 0.0M
2021-09-30 27.28 27.50 27.21 27.41 0.0M
2021-09-29 27.26 27.28 27.14 27.20 0.0M
2021-09-28 27.15 27.23 27.11 27.13 0.0M
2021-09-27 27.30 27.30 27.22 27.28 0.0M
2021-09-24 27.33 27.38 27.19 27.30 0.0M
2021-09-23 27.50 27.67 27.27 27.33 0.0M
2021-09-22 27.44 27.48 27.41 27.48 0.0M
2021-09-21 27.47 27.47 27.36 27.42 0.0M
2021-09-20 27.50 27.63 27.33 27.39 0.0M
2021-09-17 27.43 27.67 27.43 27.64 0.0M
2021-09-16 27.50 27.53 27.34 27.53 0.0M
2021-09-15 27.37 27.51 27.36 27.47 0.0M
2021-09-14 27.27 27.43 27.22 27.33 0.0M
2021-09-13 27.35 27.37 27.17 27.20 0.0M
2021-09-10 27.36 27.36 27.16 27.27 0.0M
2021-09-09 27.30 27.38 27.18 27.28 0.0M
2021-09-08 27.40 27.40 27.20 27.27 0.1M
2021-09-07 27.47 27.47 27.35 27.39 0.0M
2021-09-03 27.39 27.55 27.20 27.48 0.0M
2021-09-02 27.38 27.47 27.34 27.45 0.1M
2021-09-01 27.12 27.37 27.12 27.37 0.0M
2021-08-31 27.18 27.28 27.11 27.11 0.1M
2021-08-30 27.15 27.19 27.11 27.15 0.0M
2021-08-27 27.17 27.17 27.13 27.15 0.0M
2021-08-26 27.22 27.22 27.03 27.13 0.0M
2021-08-25 27.23 27.23 27.15 27.17 0.0M
2021-08-24 27.20 27.20 27.00 27.17 0.2M
2021-08-23 27.17 27.20 27.07 27.16 0.0M
2021-08-20 27.17 27.24 27.16 27.16 0.0M
2021-08-19 27.16 27.20 27.11 27.18 0.0M
2021-08-18 27.23 27.26 27.08 27.20 0.0M
2021-08-17 27.07 27.30 27.03 27.25 0.0M
2021-08-16 27.30 27.33 27.21 27.25 0.0M
2021-08-13 27.03 27.34 27.01 27.34 0.0M
2021-08-12 27.11 27.15 26.97 27.03 0.0M
2021-08-11 26.95 27.11 26.95 27.02 0.0M
2021-08-10 27.19 27.19 26.81 27.03 0.0M
2021-08-09 27.33 27.34 27.23 27.23 0.0M
2021-08-06 27.25 27.35 27.25 27.35 0.0M
2021-08-05 27.28 27.33 27.16 27.28 0.0M
2021-08-04 27.31 27.31 27.24 27.28 0.1M
2021-08-03 27.36 27.36 27.30 27.32 0.0M
2021-08-02 27.35 27.35 27.31 27.33 0.0M
2021-07-30 27.18 27.37 27.16 27.27 0.0M
2021-07-29 27.15 27.22 27.08 27.20 0.0M
2021-07-28 27.30 27.35 27.20 27.32 0.0M
2021-07-27 27.45 27.45 27.24 27.35 0.0M
2021-07-26 27.41 27.41 27.23 27.35 0.0M
2021-07-23 27.41 27.41 27.29 27.34 0.0M
2021-07-22 27.50 27.50 27.28 27.31 0.0M
2021-07-21 27.42 27.47 27.42 27.47 0.0M
2021-07-20 27.28 27.42 27.28 27.40 0.0M
2021-07-19 27.39 27.39 27.31 27.34 0.0M
2021-07-16 27.46 27.46 27.28 27.43 0.0M
2021-07-15 27.48 27.49 27.31 27.35 0.0M
2021-07-14 27.45 27.45 27.38 27.41 0.0M
2021-07-13 27.46 27.48 27.37 27.40 0.0M
2021-07-12 27.36 27.49 27.35 27.45 0.0M
2021-07-09 27.46 27.48 27.34 27.44 0.0M
2021-07-08 27.49 27.49 27.40 27.46 0.0M
2021-07-07 27.49 27.50 27.45 27.48 0.0M
2021-07-06 27.47 27.50 27.40 27.45 0.0M
2021-07-02 27.48 27.48 27.39 27.40 0.0M
2021-07-01 27.44 27.45 27.39 27.44 0.0M
2021-06-30 27.43 27.44 27.38 27.38 0.0M
2021-06-29 27.47 27.47 27.36 27.43 0.0M
2021-06-28 27.40 27.42 27.23 27.42 0.0M
2021-06-25 27.45 27.45 27.17 27.35 0.0M
2021-06-24 27.32 27.47 27.32 27.41 0.0M
2021-06-23 27.34 27.44 27.33 27.41 0.2M
2021-06-22 27.26 27.31 27.22 27.31 0.0M
2021-06-21 27.24 27.26 27.22 27.26 0.0M
2021-06-18 27.18 27.20 27.17 27.20 0.0M
2021-06-17 27.15 27.16 27.09 27.15 0.0M
2021-06-16 27.12 27.13 27.04 27.10 0.0M
2021-06-15 27.03 27.05 26.97 27.04 0.1M
2021-06-14 27.00 27.15 26.92 27.03 0.0M
2021-06-11 27.00 27.00 26.95 27.00 0.0M
2021-06-10 26.90 27.02 26.86 27.00 0.1M
2021-06-09 26.81 26.93 26.81 26.92 0.1M
2021-06-08 26.78 26.83 26.71 26.80 0.1M
2021-06-07 26.81 26.81 26.70 26.78 0.0M
2021-06-04 26.75 26.84 26.72 26.79 0.0M
2021-06-03 26.70 26.75 26.66 26.72 0.1M
2021-06-02 26.66 26.78 26.63 26.74 0.1M
2021-06-01 26.54 26.66 26.52 26.61 0.1M
2021-05-28 26.57 26.62 26.46 26.52 0.1M
2021-05-27 26.55 26.60 26.51 26.54 0.1M
2021-05-26 26.53 26.60 26.50 26.54 0.2M
2021-05-25 26.53 26.54 26.45 26.53 0.0M
2021-05-24 26.56 26.56 26.48 26.50 0.1M
2021-05-21 26.57 26.57 26.52 26.55 0.0M
2021-05-20 26.54 26.57 26.45 26.52 0.0M
2021-05-19 26.46 26.50 26.39 26.48 0.0M
2021-05-18 26.58 26.58 26.50 26.51 0.0M
2021-05-17 26.60 26.60 26.54 26.57 0.0M
2021-05-14 26.52 26.60 26.52 26.59 0.0M
2021-05-13 26.55 26.63 26.48 26.48 0.1M
2021-05-12 26.47 26.68 26.43 26.45 0.1M
2021-05-11 26.67 26.70 26.57 26.64 0.1M
2021-05-10 26.83 26.83 26.63 26.77 0.1M
2021-05-07 26.70 26.83 26.69 26.80 0.0M
2021-05-06 26.66 26.70 26.57 26.67 0.1M
2021-05-05 26.74 26.75 26.64 26.68 0.0M
2021-05-04 26.62 26.77 26.59 26.72 0.0M
2021-05-03 26.58 26.67 26.58 26.63 0.0M
2021-04-30 26.60 26.63 26.51 26.54 0.1M
2021-04-29 26.63 26.63 26.52 26.60 0.1M
2021-04-28 26.84 26.92 26.78 26.86 0.1M
2021-04-27 26.90 26.90 26.80 26.84 0.1M
2021-04-26 26.85 26.90 26.85 26.89 0.0M
2021-04-23 26.80 26.91 26.80 26.84 0.1M
2021-04-22 26.87 26.87 26.68 26.82 0.1M
2021-04-21 26.79 26.86 26.77 26.83 0.0M
2021-04-20 26.81 26.81 26.65 26.77 0.1M
2021-04-19 26.92 26.92 26.76 26.79 0.0M
2021-04-16 26.94 26.99 26.87 26.88 0.0M
2021-04-15 26.85 27.07 26.81 26.90 0.0M
2021-04-14 26.79 26.87 26.72 26.81 0.1M
2021-04-13 26.79 26.79 26.71 26.76 0.0M
2021-04-12 26.76 26.95 26.74 26.76 0.2M
2021-04-09 26.76 26.79 26.65 26.71 0.0M
2021-04-08 26.81 26.82 26.71 26.75 0.1M
2021-04-07 26.83 26.87 26.76 26.79 0.1M
2021-04-06 26.72 26.86 26.71 26.80 0.1M
2021-04-05 26.69 26.73 26.57 26.67 0.0M
2021-04-01 26.48 26.67 26.48 26.64 0.1M
2021-03-31 26.48 26.48 26.38 26.43 0.0M
2021-03-30 26.43 26.48 26.38 26.45 0.0M
2021-03-29 26.50 26.50 26.37 26.45 0.1M
2021-03-26 26.41 26.48 26.41 26.46 0.1M
2021-03-25 26.33 26.45 26.30 26.41 0.1M
2021-03-24 26.31 26.41 26.30 26.35 0.1M
2021-03-23 26.33 26.35 26.22 26.26 0.1M
2021-03-22 26.29 26.37 26.25 26.31 0.2M
2021-03-19 26.20 26.26 26.10 26.24 0.1M
2021-03-18 26.26 26.30 26.07 26.19 0.0M
2021-03-17 26.29 26.38 26.25 26.34 0.0M
2021-03-16 26.35 26.38 26.28 26.34 0.0M
2021-03-15 26.32 26.39 26.28 26.33 0.1M
2021-03-12 26.34 26.43 26.20 26.29 0.5M
2021-03-11 26.41 26.56 26.39 26.42 0.2M
2021-03-10 26.44 26.50 26.38 26.39 0.0M
2021-03-09 26.37 26.40 26.29 26.37 0.1M
2021-03-08 26.37 26.40 26.28 26.29 0.0M
2021-03-05 26.33 26.40 26.28 26.37 0.1M
2021-03-04 26.39 26.45 26.12 26.28 0.2M
2021-03-03 26.43 26.50 26.23 26.37 0.6M
2021-03-02 26.44 26.57 26.34 26.40 0.1M
2021-03-01 26.35 26.54 26.22 26.32 0.1M
2021-02-26 26.71 26.71 26.16 26.25 0.1M
2021-02-25 26.73 26.73 26.23 26.54 0.0M
2021-02-24 26.99 26.99 26.54 26.65 0.0M
2021-02-23 26.81 26.91 26.69 26.84 0.0M
2021-02-22 26.85 26.85 26.68 26.74 0.0M
2021-02-19 26.88 27.17 26.67 26.84 0.0M
2021-02-18 26.94 27.03 26.67 26.73 0.0M
2021-02-17 27.18 27.21 26.85 26.90 0.0M
2021-02-16 27.17 27.23 27.00 27.00 0.0M
2021-02-12 27.19 27.21 27.06 27.08 0.0M
2021-02-11 27.41 27.41 27.10 27.15 0.0M
2021-02-10 27.40 27.49 27.02 27.25 0.0M
2021-02-09 27.45 27.53 27.25 27.26 0.0M
2021-02-08 27.73 27.74 27.38 27.38 0.0M
2021-02-05 27.58 27.63 27.38 27.62 0.0M
2021-02-04 27.37 27.58 27.20 27.57 0.0M
2021-02-03 27.25 27.47 27.20 27.38 0.0M
2021-02-02 27.14 27.31 27.12 27.16 0.0M
2021-02-01 27.00 27.23 26.93 27.07 0.0M
2021-01-29 27.07 27.07 26.79 27.02 0.1M
2021-01-28 27.29 27.38 27.15 27.28 0.0M
2021-01-27 27.31 27.35 27.12 27.28 0.0M
2021-01-26 27.30 27.41 27.19 27.31 0.0M
2021-01-25 27.39 27.55 27.15 27.24 0.0M
2021-01-22 27.31 27.43 27.26 27.30 0.0M
2021-01-21 27.23 27.43 27.09 27.21 0.0M
2021-01-20 27.25 27.32 27.09 27.17 0.1M
2021-01-19 27.33 27.51 27.05 27.19 0.0M
2021-01-15 27.23 27.52 27.08 27.13 0.0M
2021-01-14 27.74 27.74 27.21 27.31 0.0M
2021-01-13 27.62 27.62 27.47 27.60 0.1M
2021-01-12 27.58 27.61 27.40 27.57 0.0M
2021-01-11 27.60 27.60 27.33 27.49 0.0M
2021-01-08 27.60 27.60 27.50 27.60 0.0M
2021-01-07 27.68 27.78 27.52 27.55 0.0M
2021-01-06 27.90 27.90 27.50 27.76 0.0M
2021-01-05 28.19 28.32 27.78 28.00 0.0M
2021-01-04 29.28 29.28 28.04 28.11 0.1M