ノーザン・トラスト (NTRS)

NTRS
🏛️ アメリカ →
131.16
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
2023-12-29 84.85 85.20 83.92 84.38 0.8M
2023-12-28 84.86 85.04 84.43 84.96 0.6M
2023-12-27 84.14 84.63 83.82 84.57 0.8M
2023-12-26 84.00 84.51 83.73 84.25 0.6M
2023-12-22 84.42 84.52 83.47 83.84 0.9M
2023-12-21 83.78 84.29 83.10 83.80 1.1M
2023-12-20 85.64 85.89 82.93 83.09 1.5M
2023-12-19 85.60 86.40 85.19 85.86 1.3M
2023-12-18 85.81 85.83 84.97 85.59 1.1M
2023-12-15 85.43 86.00 84.63 85.45 2.3M
2023-12-14 84.29 86.92 84.29 85.93 2.1M
2023-12-13 80.45 82.89 80.01 82.85 1.2M
2023-12-12 80.79 80.91 80.20 80.46 1.1M
2023-12-11 80.50 81.18 80.04 80.83 0.9M
2023-12-08 80.13 80.77 79.72 80.39 1.3M
2023-12-07 79.90 80.31 79.20 79.86 1.6M
2023-12-06 81.09 83.62 80.52 80.67 2.5M
2023-12-05 80.38 81.09 79.62 80.76 1.2M
2023-12-04 79.54 81.04 79.52 80.77 1.3M
2023-12-01 79.05 80.72 78.69 80.28 1.6M
2023-11-30 78.74 79.82 78.26 79.25 2.1M
2023-11-29 77.27 78.74 77.27 78.28 1.2M
2023-11-28 76.30 76.84 75.70 76.70 0.9M
2023-11-27 76.21 76.35 75.69 76.23 0.8M
2023-11-24 75.55 76.67 75.55 76.36 0.5M
2023-11-22 76.17 76.26 75.43 76.15 0.8M
2023-11-21 75.64 75.94 75.26 75.56 0.9M
2023-11-20 74.81 76.09 74.63 75.85 1.0M
2023-11-17 75.22 75.52 74.74 75.38 1.0M
2023-11-16 75.01 75.47 73.98 74.64 1.4M
2023-11-15 73.85 75.23 73.85 74.88 1.0M
2023-11-14 72.28 74.70 72.28 73.84 1.6M
2023-11-13 70.29 71.10 69.98 70.98 1.7M
2023-11-10 69.74 70.71 68.97 70.70 1.4M
2023-11-09 69.89 70.50 69.33 69.40 1.3M
2023-11-08 69.50 69.67 68.99 69.35 0.6M
2023-11-07 70.17 70.45 69.40 69.52 0.9M
2023-11-06 71.21 71.37 69.48 70.32 1.7M
2023-11-03 71.15 72.48 71.08 71.35 1.7M
2023-11-02 67.54 70.18 67.46 70.10 1.8M
2023-11-01 66.01 67.35 65.75 66.88 2.1M
2023-10-31 65.12 66.18 64.96 65.91 1.3M
2023-10-30 64.17 65.58 64.13 65.12 1.5M
2023-10-27 65.23 65.53 63.43 63.54 1.3M
2023-10-26 63.90 65.51 63.56 64.95 3.5M
2023-10-25 63.28 63.55 62.44 63.06 3.2M
2023-10-24 64.16 64.80 63.37 63.55 1.7M
2023-10-23 63.83 65.28 63.60 64.18 1.4M
2023-10-20 65.80 66.14 64.26 64.28 1.9M
2023-10-19 65.89 67.49 65.13 65.50 3.0M
2023-10-18 69.15 70.10 64.32 65.94 4.7M
2023-10-17 68.20 70.84 67.97 70.61 2.7M
2023-10-16 68.10 69.07 67.60 68.85 1.1M
2023-10-13 67.47 67.98 66.95 67.42 1.1M
2023-10-12 68.35 68.61 66.46 67.10 1.2M
2023-10-11 67.69 68.62 67.69 68.35 1.0M
2023-10-10 68.37 68.85 67.61 67.73 1.3M
2023-10-09 66.22 67.23 66.15 67.17 1.1M
2023-10-06 66.31 68.08 65.94 67.46 1.3M
2023-10-05 66.18 66.82 65.56 66.67 1.5M
2023-10-04 67.03 67.34 65.50 66.49 1.3M
2023-10-03 67.50 68.03 66.38 66.82 1.8M
2023-10-02 69.13 69.13 67.55 67.84 1.3M
2023-09-29 69.66 70.41 69.30 69.48 1.0M
2023-09-28 68.62 69.57 68.48 69.21 1.2M
2023-09-27 69.31 69.31 67.83 68.45 0.9M
2023-09-26 68.53 69.54 68.36 68.96 1.2M
2023-09-25 69.19 69.40 68.77 69.22 0.8M
2023-09-22 69.62 69.85 68.72 69.43 1.3M
2023-09-21 69.55 69.93 69.03 69.54 1.2M
2023-09-20 70.92 71.02 69.83 69.87 0.7M
2023-09-19 71.60 72.11 70.39 70.45 0.9M
2023-09-18 72.41 72.41 71.26 71.76 0.7M
2023-09-15 73.45 73.70 72.49 72.72 1.7M
2023-09-14 72.36 73.67 72.36 73.46 1.3M
2023-09-13 72.64 72.69 71.06 71.91 1.3M
2023-09-12 77.04 77.87 69.81 71.85 3.7M
2023-09-11 76.81 78.14 76.81 77.08 1.2M
2023-09-08 75.62 76.43 74.81 76.39 0.9M
2023-09-07 75.18 75.97 74.57 75.55 1.2M
2023-09-06 76.05 77.04 75.64 76.33 0.9M
2023-09-05 76.97 77.84 76.30 76.43 1.1M
2023-09-01 76.80 77.42 76.45 77.29 1.2M
2023-08-31 76.21 76.52 75.52 76.07 2.1M
2023-08-30 76.17 76.74 75.87 76.11 0.8M
2023-08-29 75.53 76.26 75.18 76.05 0.8M
2023-08-28 75.14 76.45 74.99 75.53 0.7M
2023-08-25 75.75 76.24 74.45 74.67 0.9M
2023-08-24 75.52 76.69 74.88 75.38 0.7M
2023-08-23 74.30 75.74 74.13 75.38 1.0M
2023-08-22 76.16 76.51 74.17 74.26 1.0M
2023-08-21 76.74 77.07 75.16 76.19 1.0M
2023-08-18 76.03 77.24 76.01 76.74 1.0M
2023-08-17 76.85 77.67 76.36 76.95 0.8M
2023-08-16 76.44 77.30 76.23 76.52 1.1M
2023-08-15 77.92 77.92 76.75 76.95 0.7M
2023-08-14 79.45 79.45 78.16 78.72 0.7M
2023-08-11 79.34 80.28 79.20 79.91 0.7M
2023-08-10 79.75 80.52 79.39 79.78 0.8M
2023-08-09 79.61 80.09 78.89 79.00 0.6M
2023-08-08 78.11 79.72 77.66 79.59 0.8M
2023-08-07 80.71 81.58 80.55 80.85 0.5M
2023-08-04 80.68 81.58 80.14 80.25 0.7M
2023-08-03 79.81 81.50 79.37 80.81 0.9M
2023-08-02 79.42 80.24 78.60 80.13 0.8M
2023-08-01 79.46 80.38 79.00 80.22 1.0M
2023-07-31 80.37 80.94 79.68 80.12 2.3M
2023-07-28 80.39 80.43 79.40 80.06 1.0M
2023-07-27 80.00 80.64 78.96 79.17 0.8M
2023-07-26 78.84 80.23 78.57 79.85 0.7M
2023-07-25 79.88 79.95 77.91 78.35 1.3M
2023-07-24 78.58 80.37 78.57 79.58 1.1M
2023-07-21 79.85 80.10 78.32 78.75 1.6M
2023-07-20 80.95 81.30 76.89 79.58 3.0M
2023-07-19 76.61 82.44 75.41 81.28 6.8M
2023-07-18 71.06 72.98 70.79 71.70 3.6M
2023-07-17 71.07 72.07 70.12 70.47 2.6M
2023-07-14 76.38 76.70 70.58 71.19 2.8M
2023-07-13 74.90 76.30 74.66 76.18 1.7M
2023-07-12 75.52 76.20 74.46 74.63 1.4M
2023-07-11 74.46 75.00 74.35 74.79 1.0M
2023-07-10 72.92 74.84 72.80 73.73 1.3M
2023-07-07 73.15 75.01 73.15 74.32 1.3M
2023-07-06 73.16 73.35 72.26 73.24 1.0M
2023-07-05 74.71 75.46 74.07 74.20 1.1M
2023-07-03 74.61 76.25 74.54 75.36 0.9M
2023-06-30 73.96 74.48 73.36 74.14 1.1M
2023-06-29 72.40 73.59 72.30 73.35 1.2M
2023-06-28 72.21 72.29 71.40 72.02 1.0M
2023-06-27 71.61 72.46 71.26 72.35 1.6M
2023-06-26 71.19 72.56 71.18 71.78 1.2M
2023-06-23 71.33 72.00 70.80 71.28 1.4M
2023-06-22 73.07 73.07 71.13 71.75 3.8M
2023-06-21 73.06 73.78 72.45 72.95 1.5M
2023-06-20 74.16 74.38 72.95 73.41 1.3M
2023-06-16 75.97 75.98 74.14 74.71 2.0M
2023-06-15 73.99 75.72 73.51 75.64 0.8M
2023-06-14 74.88 75.68 73.98 74.25 1.3M
2023-06-13 73.95 75.61 73.60 74.75 1.2M
2023-06-12 74.87 75.47 73.05 73.59 1.7M
2023-06-09 74.42 75.04 74.02 74.83 1.1M
2023-06-08 74.83 74.90 73.39 74.46 1.4M
2023-06-07 75.68 76.11 74.72 75.78 1.5M
2023-06-06 74.26 76.42 74.20 75.56 1.1M
2023-06-05 75.10 75.39 73.46 74.35 0.9M
2023-06-02 74.47 75.87 74.04 75.18 1.5M
2023-06-01 71.89 73.34 71.74 73.04 1.0M
2023-05-31 72.31 72.49 71.11 71.92 2.0M
2023-05-30 72.79 73.58 71.84 73.18 0.8M
2023-05-26 71.59 72.82 71.42 72.62 0.7M
2023-05-25 70.94 71.93 70.80 71.78 0.9M
2023-05-24 72.55 72.59 71.15 71.35 0.8M
2023-05-23 72.72 74.00 72.54 72.95 1.1M
2023-05-22 72.44 73.43 72.05 73.03 0.9M
2023-05-19 73.23 73.55 71.92 72.20 0.9M
2023-05-18 71.78 73.00 71.27 72.89 0.9M
2023-05-17 70.52 72.37 70.22 72.11 1.8M
2023-05-16 70.31 70.69 69.60 69.65 1.0M
2023-05-15 70.15 71.49 70.00 70.84 0.9M
2023-05-12 71.21 71.31 69.54 69.93 1.0M
2023-05-11 70.61 71.35 70.15 70.52 1.6M
2023-05-10 72.99 73.19 71.09 71.41 0.9M
2023-05-09 72.28 72.53 71.61 72.14 0.9M
2023-05-08 73.59 74.12 72.64 73.02 0.9M
2023-05-05 73.10 73.62 72.41 73.03 1.7M
2023-05-04 72.21 72.71 70.63 71.60 2.0M
2023-05-03 74.53 75.40 73.00 73.20 1.2M
2023-05-02 76.56 76.56 73.52 74.61 1.7M
2023-05-01 78.28 78.57 77.00 77.03 1.6M
2023-04-28 76.63 78.23 76.19 78.16 1.5M
2023-04-27 77.16 77.60 76.07 77.03 1.5M
2023-04-26 77.22 78.61 75.97 76.48 1.7M
2023-04-25 84.00 84.67 76.94 78.16 3.2M
2023-04-24 85.63 86.49 85.47 86.13 0.9M
2023-04-21 85.53 85.53 84.33 85.30 1.0M
2023-04-20 86.11 86.86 85.48 85.86 0.9M
2023-04-19 85.53 87.26 85.37 86.99 0.8M
2023-04-18 86.32 86.32 84.37 85.99 1.8M
2023-04-17 84.50 85.93 81.00 85.72 2.8M
2023-04-14 90.08 90.30 87.43 87.92 1.2M
2023-04-13 89.00 89.50 88.30 89.22 0.8M
2023-04-12 90.44 90.59 88.15 88.91 0.9M
2023-04-11 88.28 90.53 87.70 89.94 1.0M
2023-04-10 87.50 88.46 86.87 87.74 1.0M
2023-04-06 87.73 88.06 86.36 86.73 2.0M
2023-04-05 86.28 87.90 86.00 87.54 0.7M
2023-04-04 87.60 88.07 86.41 87.00 0.9M
2023-04-03 87.89 88.84 86.84 87.72 1.1M
2023-03-31 87.58 88.26 86.52 88.13 1.0M
2023-03-30 88.13 88.52 85.56 86.75 1.0M
2023-03-29 86.08 87.11 85.88 87.06 0.7M
2023-03-28 84.91 85.77 84.48 84.96 0.5M
2023-03-27 85.51 85.80 83.91 84.90 0.9M
2023-03-24 81.40 83.45 80.62 83.43 1.1M
2023-03-23 83.69 85.00 82.92 83.22 1.0M
2023-03-22 87.22 87.22 83.65 83.78 1.1M
2023-03-21 86.58 87.83 86.58 87.25 0.9M
2023-03-20 83.39 85.18 82.92 84.29 1.2M
2023-03-17 84.76 84.76 81.33 81.73 3.6M
2023-03-16 84.35 86.53 82.84 85.62 1.1M
2023-03-15 83.69 85.08 82.93 84.61 1.9M
2023-03-14 85.15 86.44 83.50 86.27 2.9M
2023-03-13 83.02 84.92 81.54 82.21 2.5M
2023-03-10 84.91 87.48 81.54 84.92 2.6M
2023-03-09 91.80 92.37 86.27 86.91 2.0M
2023-03-08 92.31 93.19 92.02 92.84 1.0M
2023-03-07 95.42 95.82 91.34 92.62 1.8M
2023-03-06 95.06 95.57 94.52 95.31 0.9M
2023-03-03 93.48 95.07 92.83 94.98 0.8M
2023-03-02 93.50 93.53 91.95 92.95 0.8M
2023-03-01 94.13 95.06 93.91 94.42 0.8M
2023-02-28 94.33 95.79 93.84 95.27 1.3M
2023-02-27 94.55 94.81 93.67 94.25 1.0M
2023-02-24 92.66 93.73 92.32 93.42 0.7M
2023-02-23 94.31 94.95 92.45 93.46 0.7M
2023-02-22 94.41 94.71 93.17 93.97 0.8M
2023-02-21 95.20 95.92 93.48 94.05 0.8M
2023-02-17 95.33 96.71 94.93 96.71 0.6M
2023-02-16 95.83 96.48 95.23 95.72 0.7M
2023-02-15 96.26 97.25 96.23 97.05 0.6M
2023-02-14 98.75 98.75 96.85 97.33 0.9M
2023-02-13 97.73 99.14 97.20 99.05 1.0M
2023-02-10 96.78 97.84 96.27 97.82 0.8M
2023-02-09 99.07 99.35 97.47 97.60 0.9M
2023-02-08 98.10 99.87 97.81 98.14 1.0M
2023-02-07 96.87 99.73 96.66 99.40 0.9M
2023-02-06 96.98 97.84 96.85 97.46 0.8M
2023-02-03 97.03 99.02 96.36 98.17 1.0M
2023-02-02 97.99 99.27 96.57 98.09 1.1M
2023-02-01 96.31 97.91 95.35 96.75 1.7M
2023-01-31 95.33 97.01 94.49 96.97 1.2M
2023-01-30 96.19 96.98 95.18 95.38 0.9M
2023-01-27 96.64 98.13 96.45 97.20 1.0M
2023-01-26 94.99 97.01 94.38 96.94 1.4M
2023-01-25 93.67 94.60 92.93 94.35 1.8M
2023-01-24 94.54 95.61 93.72 94.77 0.9M
2023-01-23 93.23 95.27 92.90 94.55 1.1M
2023-01-20 90.87 93.41 90.09 93.36 2.4M
2023-01-19 95.25 95.31 88.50 90.46 3.5M
2023-01-18 99.35 100.25 98.72 98.97 1.6M
2023-01-17 98.16 99.78 97.50 99.40 1.5M
2023-01-13 96.44 99.02 95.95 98.20 0.8M
2023-01-12 96.67 98.68 96.14 97.33 1.3M
2023-01-11 94.91 96.51 94.84 96.28 0.6M
2023-01-10 93.87 95.22 93.18 94.84 0.6M
2023-01-09 95.20 96.25 94.09 94.21 1.0M
2023-01-06 92.54 94.97 91.12 94.67 1.1M
2023-01-05 91.33 91.98 90.70 91.51 0.7M
2023-01-04 90.14 92.62 90.09 91.68 1.2M
2023-01-03 89.60 90.52 88.90 89.78 0.7M