ナチュラル・リソース・パートナーズ (NRP)

NRP
🏛️ アメリカ →
105.00
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 33.10 33.42 32.70 33.42 0.0M
2021-12-30 31.61 33.14 30.81 32.68 0.0M
2021-12-29 31.49 31.91 30.65 31.60 0.0M
2021-12-28 31.22 31.50 30.68 31.35 0.0M
2021-12-27 31.20 32.10 31.00 31.50 0.0M
2021-12-23 32.23 32.52 30.52 32.09 0.0M
2021-12-22 33.07 33.11 31.40 32.20 0.0M
2021-12-21 30.80 33.58 30.66 33.46 0.0M
2021-12-20 29.54 32.30 29.25 30.13 0.0M
2021-12-17 29.75 30.73 29.58 29.66 0.0M
2021-12-16 29.74 30.08 29.58 30.01 0.0M
2021-12-15 29.71 29.98 29.27 29.92 0.0M
2021-12-14 29.65 30.04 29.50 29.98 0.0M
2021-12-13 30.70 30.70 29.85 29.85 0.0M
2021-12-10 30.40 31.40 29.70 31.20 0.0M
2021-12-09 30.66 30.89 29.95 30.48 0.0M
2021-12-08 31.50 31.90 30.88 31.50 0.0M
2021-12-07 30.80 31.49 30.42 31.48 0.0M
2021-12-06 31.00 31.29 30.31 30.56 0.0M
2021-12-03 31.67 32.40 31.16 31.21 0.0M
2021-12-02 32.00 32.50 31.38 31.82 0.0M
2021-12-01 32.88 32.94 31.60 31.84 0.0M
2021-11-30 33.30 33.48 32.27 32.62 0.0M
2021-11-29 33.50 33.74 32.40 33.57 0.0M
2021-11-26 33.49 33.49 31.61 33.43 0.0M
2021-11-24 33.25 33.95 33.25 33.93 0.0M
2021-11-23 31.01 33.65 31.01 33.24 0.0M
2021-11-22 29.51 31.36 29.51 31.36 0.0M
2021-11-19 29.53 30.16 28.49 29.46 0.0M
2021-11-18 28.95 29.92 28.41 29.79 0.0M
2021-11-17 30.25 30.25 29.11 29.11 0.0M
2021-11-16 30.16 30.37 29.25 30.21 0.0M
2021-11-15 29.89 31.04 29.43 30.41 0.0M
2021-11-12 31.01 31.47 30.16 30.87 0.0M
2021-11-11 30.97 31.37 30.03 30.43 0.0M
2021-11-10 31.46 31.64 30.05 30.97 0.0M
2021-11-09 31.67 31.97 31.50 31.70 0.0M
2021-11-08 31.49 32.00 31.49 31.52 0.0M
2021-11-05 31.68 31.80 31.25 31.47 0.0M
2021-11-04 32.52 32.75 30.70 31.25 0.0M
2021-11-03 32.50 32.99 31.65 32.30 0.1M
2021-11-02 32.23 32.64 31.21 31.87 0.0M
2021-11-01 31.30 32.89 31.02 32.02 0.0M
2021-10-29 30.96 31.26 30.86 31.19 0.0M
2021-10-28 28.95 31.14 28.70 31.14 0.0M
2021-10-27 32.56 32.56 28.65 29.06 0.1M
2021-10-26 34.69 34.92 31.61 32.59 0.1M
2021-10-25 33.31 34.90 32.79 34.69 0.1M
2021-10-22 33.61 34.24 32.30 33.30 0.1M
2021-10-21 31.25 33.65 31.20 33.33 0.1M
2021-10-20 29.74 31.75 29.16 31.15 0.1M
2021-10-19 27.40 29.35 27.25 29.35 0.1M
2021-10-18 27.10 27.70 27.10 27.38 0.0M
2021-10-15 27.01 27.56 26.92 27.25 0.0M
2021-10-14 26.68 27.25 26.68 27.18 0.0M
2021-10-13 26.37 27.73 25.65 26.64 0.0M
2021-10-12 26.82 26.99 26.13 26.33 0.0M
2021-10-11 25.41 26.60 25.41 26.59 0.0M
2021-10-08 25.56 25.60 25.14 25.25 0.0M
2021-10-07 25.72 25.74 25.00 25.35 0.0M
2021-10-06 25.75 25.75 25.20 25.55 0.0M
2021-10-05 26.00 26.00 25.60 25.82 0.0M
2021-10-04 25.14 26.91 25.14 25.61 0.1M
2021-10-01 23.69 25.20 23.69 24.82 0.0M
2021-09-30 23.03 24.06 23.03 23.66 0.0M
2021-09-29 22.16 23.10 22.07 22.96 0.0M
2021-09-28 22.00 22.20 21.75 22.06 0.0M
2021-09-27 21.42 22.10 21.42 22.10 0.0M
2021-09-24 21.34 21.75 21.34 21.43 0.0M
2021-09-23 21.56 22.10 21.02 21.46 0.0M
2021-09-22 21.00 21.77 20.80 21.44 0.0M
2021-09-21 20.67 21.34 20.45 21.00 0.0M
2021-09-20 20.18 20.60 20.14 20.30 0.0M
2021-09-17 20.52 20.69 20.31 20.41 0.0M
2021-09-16 20.66 20.97 20.14 20.36 0.0M
2021-09-15 20.07 20.90 20.00 20.83 0.0M
2021-09-14 20.75 20.87 19.90 20.03 0.0M
2021-09-13 21.02 21.47 20.70 20.75 0.0M
2021-09-10 21.51 21.51 21.06 21.21 0.0M
2021-09-09 21.81 21.99 21.25 21.49 0.0M
2021-09-08 21.91 21.91 21.23 21.32 0.0M
2021-09-07 20.95 21.81 20.95 21.63 0.1M
2021-09-03 20.77 21.05 20.28 20.96 0.0M
2021-09-02 20.65 20.95 20.32 20.85 0.0M
2021-09-01 20.45 20.60 20.43 20.58 0.0M
2021-08-31 20.54 20.75 20.34 20.60 0.0M
2021-08-30 20.28 20.59 20.28 20.41 0.0M
2021-08-27 20.20 20.62 20.11 20.28 0.0M
2021-08-26 20.22 20.39 20.07 20.09 0.0M
2021-08-25 20.13 20.37 20.00 20.10 0.0M
2021-08-24 20.35 20.53 20.20 20.29 0.0M
2021-08-23 20.41 20.56 20.16 20.34 0.0M
2021-08-20 20.10 20.55 20.00 20.00 0.0M
2021-08-19 21.07 21.07 20.01 20.33 0.0M
2021-08-18 21.25 21.40 20.86 21.15 0.0M
2021-08-17 21.59 21.70 21.20 21.33 0.0M
2021-08-16 21.50 21.60 20.85 21.60 0.1M
2021-08-13 21.60 21.99 21.30 21.51 0.0M
2021-08-12 22.21 22.48 21.22 21.60 0.0M
2021-08-11 21.80 22.61 21.32 22.15 0.0M
2021-08-10 21.14 21.80 20.90 21.80 0.0M
2021-08-09 21.24 21.74 20.85 20.90 0.0M
2021-08-06 20.95 21.60 20.51 21.60 0.0M
2021-08-05 21.32 21.50 21.28 21.50 0.0M
2021-08-04 21.66 21.74 21.31 21.32 0.0M
2021-08-03 21.62 21.77 21.55 21.77 0.0M
2021-08-02 21.62 21.99 21.58 21.62 0.0M
2021-07-30 21.69 21.95 21.56 21.56 0.0M
2021-07-29 22.00 22.16 21.56 21.82 0.0M
2021-07-28 21.41 22.00 21.41 22.00 0.0M
2021-07-27 21.29 21.69 20.85 21.53 0.0M
2021-07-26 20.65 21.26 20.65 21.22 0.0M
2021-07-23 20.61 20.98 20.31 20.98 0.0M
2021-07-22 20.40 21.00 20.29 20.31 0.0M
2021-07-21 20.40 20.75 20.40 20.55 0.0M
2021-07-20 20.21 20.37 20.06 20.36 0.0M
2021-07-19 20.44 20.92 19.49 20.40 0.0M
2021-07-16 21.04 21.04 20.50 20.53 0.0M
2021-07-15 21.16 21.16 20.94 20.94 0.0M
2021-07-14 21.06 21.31 21.05 21.08 0.0M
2021-07-13 20.97 21.20 20.91 21.11 0.0M
2021-07-12 20.96 21.41 20.62 21.18 0.0M
2021-07-09 20.69 21.20 20.69 21.20 0.0M
2021-07-08 20.20 20.98 20.20 20.49 0.0M
2021-07-07 20.40 20.69 19.82 20.42 0.0M
2021-07-06 20.02 20.45 20.02 20.45 0.0M
2021-07-02 21.02 21.02 20.15 20.28 0.0M
2021-07-01 21.24 21.30 20.60 21.30 0.0M
2021-06-30 21.05 21.44 20.51 21.20 0.0M
2021-06-29 21.00 21.20 20.50 21.11 0.0M
2021-06-28 21.08 21.38 20.44 20.92 0.0M
2021-06-25 21.70 21.86 21.50 21.50 0.0M
2021-06-24 21.51 21.90 21.25 21.46 0.0M
2021-06-23 19.37 21.64 19.37 21.64 0.1M
2021-06-22 19.71 20.29 19.53 20.06 0.0M
2021-06-21 19.89 20.48 19.44 19.90 0.0M
2021-06-18 19.65 19.70 19.07 19.35 0.0M
2021-06-17 20.39 20.42 19.19 19.78 0.0M
2021-06-16 20.54 20.62 19.86 20.40 0.0M
2021-06-15 21.00 21.00 20.42 20.67 0.0M
2021-06-14 20.51 20.97 20.51 20.97 0.0M
2021-06-11 20.66 20.75 20.36 20.75 0.0M
2021-06-10 20.39 20.50 20.08 20.36 0.0M
2021-06-09 20.21 20.50 20.11 20.50 0.0M
2021-06-08 20.30 20.50 20.09 20.20 0.0M
2021-06-07 20.17 20.75 19.69 20.36 0.0M
2021-06-04 19.97 20.10 19.69 19.88 0.0M
2021-06-03 20.01 20.15 19.24 20.00 0.0M
2021-06-02 19.32 20.00 19.32 20.00 0.1M
2021-06-01 18.34 19.38 18.34 19.00 0.0M
2021-05-28 18.37 18.39 17.70 18.34 0.0M
2021-05-27 18.05 18.56 17.96 18.30 0.0M
2021-05-26 18.42 18.49 17.99 18.21 0.0M
2021-05-25 18.43 18.68 17.90 18.30 0.0M
2021-05-24 18.44 18.92 18.06 18.13 0.0M
2021-05-21 18.09 18.35 17.95 18.30 0.0M
2021-05-20 18.04 18.47 17.71 17.83 0.0M
2021-05-19 18.00 18.16 17.62 18.16 0.0M
2021-05-18 18.60 18.60 18.10 18.29 0.0M
2021-05-17 18.69 18.80 18.40 18.67 0.0M
2021-05-14 18.49 18.52 17.84 18.52 0.0M
2021-05-13 18.70 19.10 18.23 18.63 0.0M
2021-05-12 18.82 19.25 18.38 18.90 0.0M
2021-05-11 18.55 18.94 18.25 18.82 0.0M
2021-05-10 18.20 18.95 18.20 18.63 0.0M
2021-05-07 18.33 18.41 17.80 18.19 0.1M
2021-05-06 17.24 18.51 17.23 18.06 0.0M
2021-05-05 17.55 17.80 17.32 17.65 0.1M
2021-05-04 17.75 17.99 17.20 17.99 0.1M
2021-05-03 17.22 17.96 17.11 17.35 0.0M
2021-04-30 17.14 17.55 16.66 16.84 0.0M
2021-04-29 17.22 17.97 16.96 17.28 0.0M
2021-04-28 17.43 17.88 17.18 17.30 0.0M
2021-04-27 17.38 17.98 17.26 17.41 0.0M
2021-04-26 17.67 17.74 16.98 17.27 0.0M
2021-04-23 17.40 17.84 17.22 17.64 0.0M
2021-04-22 17.50 18.15 17.25 17.60 0.0M
2021-04-21 17.06 17.60 16.73 17.50 0.0M
2021-04-20 17.39 17.48 16.01 17.29 0.0M
2021-04-19 17.15 17.49 16.76 17.16 0.0M
2021-04-16 18.46 18.90 17.10 17.15 0.0M
2021-04-15 17.40 18.85 17.20 18.74 0.0M
2021-04-14 16.85 17.75 16.57 17.51 0.0M
2021-04-13 16.42 16.95 16.35 16.94 0.0M
2021-04-12 16.20 17.00 15.65 16.60 0.0M
2021-04-09 16.51 16.51 15.17 16.02 0.0M
2021-04-08 16.47 16.75 16.11 16.11 0.0M
2021-04-07 16.12 16.73 16.12 16.53 0.0M
2021-04-06 16.06 16.40 16.06 16.13 0.0M
2021-04-05 16.25 16.65 16.00 16.01 0.0M
2021-04-01 16.16 16.51 16.03 16.21 0.0M
2021-03-31 16.73 16.96 15.95 16.13 0.0M
2021-03-30 16.84 17.45 16.05 16.71 0.0M
2021-03-29 15.53 16.68 15.45 16.44 0.0M
2021-03-26 15.18 16.15 15.18 15.55 0.0M
2021-03-25 16.50 16.50 14.22 15.60 0.1M
2021-03-24 16.41 17.33 16.33 16.50 0.0M
2021-03-23 18.50 18.50 16.20 16.26 0.0M
2021-03-22 18.80 18.80 18.52 18.57 0.0M
2021-03-19 18.89 19.00 18.38 19.00 0.0M
2021-03-18 18.68 19.44 18.45 18.83 0.0M
2021-03-17 18.50 18.90 18.50 18.71 0.0M
2021-03-16 19.44 19.44 18.10 18.52 0.0M
2021-03-15 18.45 19.50 18.09 19.30 0.1M
2021-03-12 17.87 18.24 17.53 17.98 0.0M
2021-03-11 17.93 18.22 17.60 17.94 0.0M
2021-03-10 17.65 17.92 17.54 17.69 0.0M
2021-03-09 17.44 17.99 17.42 17.82 0.0M
2021-03-08 17.50 18.26 17.37 17.44 0.0M
2021-03-05 18.25 18.25 17.26 17.89 0.0M
2021-03-04 17.51 18.18 17.51 18.00 0.0M
2021-03-03 17.90 17.90 17.58 17.64 0.0M
2021-03-02 17.51 17.85 17.40 17.85 0.0M
2021-03-01 17.51 17.76 17.30 17.47 0.0M
2021-02-26 18.00 18.00 17.32 17.63 0.0M
2021-02-25 17.95 17.95 17.51 17.80 0.0M
2021-02-24 17.29 18.16 17.11 17.96 0.0M
2021-02-23 17.72 17.72 17.25 17.39 0.0M
2021-02-22 17.41 17.87 17.36 17.85 0.0M
2021-02-19 17.81 18.42 16.46 17.41 0.0M
2021-02-18 18.97 19.52 17.83 18.25 0.0M
2021-02-17 18.69 19.09 18.51 18.70 0.0M
2021-02-16 18.35 18.98 17.90 18.98 0.0M
2021-02-12 17.60 18.11 17.24 17.79 0.0M
2021-02-11 17.75 18.07 17.10 17.31 0.0M
2021-02-10 17.73 18.13 17.57 17.68 0.0M
2021-02-09 17.61 18.06 17.50 17.97 0.0M
2021-02-08 17.50 17.84 17.49 17.61 0.0M
2021-02-05 17.67 17.75 17.49 17.61 0.0M
2021-02-04 17.80 17.85 17.34 17.49 0.0M
2021-02-03 16.96 18.16 16.78 17.80 0.0M
2021-02-02 16.25 16.98 16.25 16.96 0.0M
2021-02-01 15.57 16.26 15.57 16.11 0.0M
2021-01-29 15.85 15.89 15.40 15.61 0.0M
2021-01-28 15.59 15.85 15.50 15.51 0.0M
2021-01-27 15.35 15.66 15.24 15.38 0.0M
2021-01-26 15.42 15.74 15.02 15.30 0.0M
2021-01-25 15.04 15.43 15.01 15.29 0.0M
2021-01-22 15.85 16.05 14.96 15.04 0.0M
2021-01-21 16.00 16.25 15.91 16.07 0.0M
2021-01-20 16.80 16.81 16.00 16.00 0.0M
2021-01-19 15.90 16.84 15.87 16.80 0.0M
2021-01-15 16.26 16.50 15.52 15.87 0.0M
2021-01-14 16.22 17.00 16.10 16.75 0.0M
2021-01-13 15.87 16.33 15.87 16.28 0.0M
2021-01-12 15.09 16.15 15.09 15.86 0.0M
2021-01-11 15.05 15.37 15.05 15.09 0.0M
2021-01-08 14.85 15.35 14.82 15.35 0.0M
2021-01-07 15.31 15.39 14.80 14.91 0.0M
2021-01-06 14.70 15.58 14.70 15.16 0.0M
2021-01-05 14.31 14.53 14.29 14.53 0.0M
2021-01-04 13.88 14.60 13.76 14.15 0.0M