Nuveen ESG Large-Cap ETF (NULC)

NULC
🏛️ アメリカ →
51.67
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
2025-09-26 51.47 51.67 51.46 51.67 0.0M
2025-09-25 51.31 51.32 51.30 51.30 0.0M
2025-09-24 51.64 51.64 51.42 51.47 0.0M
2025-09-23 52.05 52.05 51.70 51.73 0.0M
2025-09-22 51.79 52.10 51.79 52.04 0.0M
2025-09-19 51.59 51.84 51.59 51.82 0.0M
2025-09-18 51.88 51.88 51.75 51.75 0.0M
2025-09-17 51.15 51.33 51.12 51.33 0.0M
2025-09-16 51.17 51.26 51.17 51.26 0.0M
2025-09-15 51.38 51.41 51.38 51.41 0.0M
2025-09-12 51.33 51.33 51.33 51.33 0.0M
2025-09-11 51.77 51.77 51.77 51.77 0.0M
2025-09-10 51.14 51.27 51.14 51.27 0.0M
2025-09-09 51.29 51.35 51.22 51.35 0.0M
2025-09-08 51.26 51.32 51.26 51.32 0.0M
2025-09-05 51.11 51.11 51.09 51.10 0.0M
2025-09-04 51.12 51.13 51.12 51.13 0.0M
2025-09-03 50.63 50.78 50.57 50.78 0.0M
2025-09-02 50.69 50.77 50.38 50.77 0.0M
2025-08-29 51.20 51.20 51.08 51.13 0.0M
2025-08-28 51.41 51.46 51.39 51.46 0.0M
2025-08-27 51.27 51.27 51.27 51.27 0.0M
2025-08-26 50.87 51.01 50.87 51.01 0.0M
2025-08-25 51.02 51.03 50.86 50.86 0.0M
2025-08-22 51.10 51.10 51.08 51.08 0.0M
2025-08-21 50.33 50.44 50.29 50.29 0.0M
2025-08-20 50.05 50.48 50.05 50.44 0.0M
2025-08-19 50.81 50.81 50.47 50.47 0.0M
2025-08-18 50.65 50.66 50.65 50.66 0.0M
2025-08-15 50.51 50.53 50.48 50.48 0.0M
2025-08-14 50.60 50.60 50.60 50.60 0.0M
2025-08-13 50.54 50.74 50.50 50.74 0.0M
2025-08-12 50.12 50.44 50.12 50.44 0.0M
2025-08-11 49.99 49.99 49.85 49.85 0.0M
2025-08-08 50.09 50.09 50.07 50.07 0.0M
2025-08-07 50.19 50.19 49.80 49.93 0.0M
2025-08-06 50.03 50.21 49.98 50.20 0.0M
2025-08-05 50.27 50.27 49.91 49.94 0.0M
2025-08-04 49.99 50.20 49.97 50.20 0.0M
2025-08-01 49.46 49.46 49.26 49.42 0.0M
2025-07-31 50.18 50.18 50.09 50.09 0.0M
2025-07-30 50.57 50.57 50.57 50.57 0.0M
2025-07-29 50.54 50.54 50.54 50.54 0.0M
2025-07-28 50.44 50.48 50.44 50.48 0.0M
2025-07-25 50.41 50.52 50.40 50.50 0.0M
2025-07-24 50.32 50.42 50.31 50.31 0.0M
2025-07-23 50.00 50.26 50.00 50.26 0.0M
2025-07-22 49.58 49.71 49.58 49.71 0.0M
2025-07-21 49.83 49.89 49.61 49.61 0.0M
2025-07-18 49.58 49.62 49.58 49.62 0.0M
2025-07-17 49.58 49.58 49.58 49.58 0.0M
2025-07-16 48.95 49.17 48.95 49.17 0.0M
2025-07-15 49.36 49.36 49.08 49.08 0.0M
2025-07-14 49.12 49.23 49.07 49.22 0.0M
2025-07-11 48.94 49.22 48.94 49.08 0.0M
2025-07-10 49.42 49.46 49.36 49.36 0.0M
2025-07-09 49.26 49.36 49.26 49.35 0.0M
2025-07-08 49.14 49.19 49.11 49.14 0.0M
2025-07-07 49.40 49.40 49.05 49.17 0.0M
2025-07-03 49.47 49.48 49.47 49.47 0.0M
2025-07-02 48.99 49.04 48.98 49.04 0.0M
2025-07-01 48.99 48.99 48.91 48.91 0.0M
2025-06-30 48.86 49.01 48.81 49.01 0.0M
2025-06-27 48.63 48.63 48.38 48.62 0.0M
2025-06-26 48.24 48.32 48.22 48.32 0.0M
2025-06-25 48.09 48.11 47.93 47.96 0.0M
2025-06-24 47.85 47.98 47.80 47.93 0.0M
2025-06-23 46.98 47.16 46.98 47.16 0.0M
2025-06-20 46.66 46.69 46.66 46.69 0.0M
2025-06-18 47.25 47.25 46.93 46.93 0.0M
2025-06-17 47.25 47.25 47.07 47.07 0.0M
2025-06-16 47.46 47.46 47.46 47.46 0.0M
2025-06-13 47.04 47.04 47.04 47.04 0.0M
2025-06-12 47.88 47.88 47.88 47.88 0.0M
2025-06-11 47.77 47.84 47.77 47.84 0.0M
2025-06-10 47.87 47.93 47.79 47.88 0.0M
2025-06-09 48.04 48.04 47.70 47.70 0.0M
2025-06-06 47.76 47.83 47.76 47.83 0.0M
2025-06-05 47.63 47.63 47.47 47.47 0.0M
2025-06-04 47.53 47.53 47.53 47.53 0.0M
2025-06-03 47.45 47.48 47.45 47.48 0.0M
2025-06-02 46.78 47.08 46.78 47.07 0.0M
2025-05-30 46.62 46.95 46.62 46.95 0.0M
2025-05-29 46.87 46.90 46.81 46.88 0.0M
2025-05-28 47.13 47.13 46.71 46.71 0.0M
2025-05-27 46.93 47.11 46.93 47.11 0.0M
2025-05-23 46.12 46.27 46.09 46.27 0.0M
2025-05-22 46.60 46.84 46.60 46.62 0.0M
2025-05-21 47.17 47.31 46.67 46.67 0.0M
2025-05-20 47.58 47.58 47.37 47.37 0.0M
2025-05-19 47.15 47.56 47.15 47.54 0.0M
2025-05-16 47.25 47.46 47.25 47.46 0.0M
2025-05-15 46.76 47.10 46.76 47.07 0.0M
2025-05-14 46.67 46.68 46.63 46.68 0.0M
2025-05-13 46.69 46.71 46.60 46.60 0.0M
2025-05-12 45.84 46.12 45.84 46.12 0.0M
2025-05-09 45.10 45.10 44.83 44.89 0.0M
2025-05-08 45.38 45.38 45.01 45.01 0.0M
2025-05-07 44.68 44.71 44.41 44.69 0.0M
2025-05-06 44.47 44.57 44.47 44.57 0.0M
2025-05-05 45.14 45.14 44.93 44.93 0.0M
2025-05-02 44.90 44.99 44.90 44.99 0.0M
2025-05-01 44.22 44.22 44.22 44.22 0.0M
2025-04-30 43.23 44.12 43.23 44.12 0.0M
2025-04-29 43.71 43.97 43.71 43.97 0.0M
2025-04-28 43.65 43.65 43.65 43.65 0.0M
2025-04-25 43.39 43.61 43.39 43.61 0.0M
2025-04-24 43.33 43.33 43.33 43.33 0.0M
2025-04-23 43.08 43.08 42.43 42.43 0.0M
2025-04-22 41.62 41.81 41.62 41.81 0.0M
2025-04-21 41.58 41.58 40.37 40.80 0.0M
2025-04-17 42.11 42.11 41.81 41.81 0.0M
2025-04-16 42.06 42.06 41.24 41.68 0.0M
2025-04-15 42.94 42.94 42.58 42.59 0.0M
2025-04-14 42.25 42.67 42.25 42.52 0.0M
2025-04-11 41.43 42.14 41.06 42.01 0.0M
2025-04-10 40.50 41.44 40.50 41.43 0.0M
2025-04-09 39.32 42.70 39.12 42.70 0.0M
2025-04-08 40.63 41.35 38.79 39.26 0.0M
2025-04-07 39.25 40.15 39.25 39.80 0.1M
2025-04-04 40.89 40.89 39.90 39.90 0.0M
2025-04-03 43.02 43.02 42.39 42.39 0.0M
2025-04-02 44.11 44.28 44.00 44.28 0.0M
2025-04-01 43.86 43.94 43.86 43.94 0.0M
2025-03-31 43.25 43.83 43.22 43.83 0.0M
2025-03-28 43.92 43.92 43.62 43.63 0.0M
2025-03-27 44.60 44.60 44.44 44.44 0.0M
2025-03-26 45.23 45.23 44.68 44.68 0.0M
2025-03-25 45.16 45.23 45.16 45.23 0.0M
2025-03-24 45.02 45.17 45.02 45.17 0.0M
2025-03-21 43.83 44.27 43.83 44.27 0.0M
2025-03-20 44.32 44.37 44.30 44.37 0.0M
2025-03-19 44.22 44.46 44.22 44.46 0.0M
2025-03-18 43.94 44.01 43.92 43.92 0.0M
2025-03-17 44.27 44.55 44.15 44.41 0.0M
2025-03-14 43.75 43.91 43.75 43.91 0.0M
2025-03-13 43.44 43.44 42.87 42.96 0.0M
2025-03-12 43.28 43.62 43.28 43.54 0.0M
2025-03-11 43.48 43.48 43.12 43.21 0.0M
2025-03-10 43.95 43.95 43.56 43.58 0.0M
2025-03-07 44.46 44.67 43.75 44.67 0.0M
2025-03-06 44.90 44.90 44.51 44.51 0.0M
2025-03-05 45.00 45.41 45.00 45.35 0.0M
2025-03-04 44.49 45.18 44.49 44.87 0.0M
2025-03-03 46.13 46.13 45.44 45.44 0.0M
2025-02-28 45.74 46.19 45.74 46.19 0.0M
2025-02-27 46.28 46.28 45.62 45.62 0.0M
2025-02-26 46.56 46.69 46.19 46.34 0.0M
2025-02-25 46.02 46.33 46.02 46.13 0.0M
2025-02-24 46.61 46.65 46.39 46.40 0.0M
2025-02-21 46.76 46.76 46.60 46.60 0.0M
2025-02-20 47.21 47.40 47.14 47.40 0.0M
2025-02-19 47.59 47.59 47.59 47.59 0.0M
2025-02-18 47.48 47.58 47.48 47.58 0.0M
2025-02-14 47.35 47.35 47.35 47.35 0.0M
2025-02-13 46.97 47.37 46.97 47.37 0.0M
2025-02-12 46.91 46.92 46.90 46.90 0.0M
2025-02-11 47.17 47.17 47.11 47.11 0.0M
2025-02-10 46.94 47.06 46.94 47.06 0.0M
2025-02-07 46.89 46.92 46.73 46.78 0.0M
2025-02-06 47.11 47.16 46.97 47.16 0.0M
2025-02-05 46.74 47.09 46.74 47.09 0.0M
2025-02-04 46.78 46.83 46.75 46.83 0.0M
2025-02-03 45.98 46.58 45.96 46.58 0.0M
2025-01-31 47.29 47.29 46.78 46.78 0.0M
2025-01-30 47.00 47.22 47.00 47.16 0.0M
2025-01-29 46.97 47.00 46.65 46.79 0.0M
2025-01-28 46.84 47.09 46.84 47.07 0.0M
2025-01-27 46.70 46.73 46.65 46.73 0.0M
2025-01-24 47.69 47.69 47.57 47.57 0.0M
2025-01-23 47.34 47.70 47.34 47.70 0.0M
2025-01-22 47.53 47.64 47.50 47.51 0.0M
2025-01-21 47.04 47.21 47.04 47.21 0.0M
2025-01-17 46.80 46.80 46.67 46.67 0.0M
2025-01-16 46.31 46.32 46.31 46.32 0.0M
2025-01-15 46.16 46.16 46.13 46.13 0.0M
2025-01-14 45.57 45.57 45.33 45.33 0.0M
2025-01-13 45.00 45.25 45.00 45.25 0.0M
2025-01-10 45.35 45.35 45.18 45.23 0.0M
2025-01-08 45.74 45.96 45.74 45.96 0.0M
2025-01-07 45.80 45.83 45.80 45.83 0.0M
2025-01-06 46.19 46.19 46.19 46.19 0.0M
2025-01-03 46.07 46.09 46.04 46.04 0.0M
2025-01-02 45.87 45.92 45.47 45.49 0.0M