Nuveen ESG Large-Cap Value ETF (NULV)

NULV
🏛️ アメリカ →
43.69
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 43.40 43.70 43.33 43.69 0.1M
2025-09-25 43.27 43.36 43.05 43.21 0.1M
2025-09-24 43.39 43.53 43.28 43.32 0.1M
2025-09-23 43.39 43.69 43.34 43.39 0.1M
2025-09-22 43.18 43.37 43.16 43.28 0.1M
2025-09-19 43.49 43.49 43.22 43.38 0.1M
2025-09-18 43.36 43.53 43.27 43.42 0.1M
2025-09-17 42.94 43.38 42.85 43.06 0.1M
2025-09-16 43.03 43.03 42.73 42.87 0.1M
2025-09-15 43.08 43.10 42.88 42.90 0.1M
2025-09-12 43.24 43.31 42.98 42.98 0.1M
2025-09-11 42.94 43.37 42.94 43.36 0.1M
2025-09-10 43.01 43.13 42.71 42.81 0.1M
2025-09-09 42.98 43.09 42.91 43.01 0.1M
2025-09-08 43.06 43.06 42.83 43.05 0.1M
2025-09-05 43.22 43.35 42.88 43.09 0.0M
2025-09-04 42.80 43.14 42.71 43.14 0.1M
2025-09-03 42.85 42.85 42.61 42.84 0.1M
2025-09-02 42.87 42.95 42.66 42.91 0.2M
2025-08-29 43.19 43.27 43.11 43.22 0.0M
2025-08-28 43.29 43.43 43.09 43.23 0.1M
2025-08-27 43.09 43.31 43.01 43.26 0.1M
2025-08-26 43.10 43.10 42.92 43.06 0.1M
2025-08-25 43.43 43.43 43.09 43.10 0.1M
2025-08-22 43.02 43.56 43.02 43.44 0.1M
2025-08-21 42.79 42.91 42.73 42.80 0.1M
2025-08-20 42.86 43.03 42.78 42.94 0.1M
2025-08-19 42.58 42.99 42.58 42.85 0.1M
2025-08-18 42.56 42.65 42.42 42.54 0.1M
2025-08-15 42.70 42.73 42.51 42.56 0.1M
2025-08-14 42.62 42.74 42.51 42.70 0.1M
2025-08-13 42.49 42.92 42.44 42.92 0.1M
2025-08-12 42.07 42.43 42.06 42.40 0.1M
2025-08-11 42.09 42.16 41.90 41.97 0.1M
2025-08-08 41.98 42.12 41.95 42.05 0.2M
2025-08-07 42.19 42.29 41.81 41.96 0.1M
2025-08-06 41.98 42.01 41.78 41.91 0.1M
2025-08-05 42.10 42.14 41.82 41.98 0.2M
2025-08-04 41.62 42.05 41.53 42.02 0.1M
2025-08-01 41.65 41.65 41.22 41.50 0.2M
2025-07-31 42.19 42.37 41.83 41.86 0.1M
2025-07-30 42.38 42.52 42.02 42.19 0.1M
2025-07-29 42.38 42.44 42.26 42.35 0.1M
2025-07-28 42.61 42.61 42.36 42.40 0.1M
2025-07-25 42.53 42.64 42.34 42.61 0.1M
2025-07-24 42.53 42.67 42.49 42.50 0.1M
2025-07-23 42.52 42.66 42.42 42.64 0.1M
2025-07-22 42.14 42.43 42.03 42.41 0.1M
2025-07-21 42.22 42.34 42.05 42.06 0.1M
2025-07-18 42.24 42.24 42.01 42.15 0.1M
2025-07-17 41.78 42.17 41.71 42.11 0.2M
2025-07-16 41.83 41.83 41.36 41.81 0.1M
2025-07-15 42.18 42.18 41.73 41.73 0.1M
2025-07-14 41.99 42.19 41.98 42.15 0.1M
2025-07-11 42.14 42.15 41.98 42.04 0.1M
2025-07-10 42.09 42.49 42.09 42.38 0.1M
2025-07-09 42.22 42.22 41.94 42.12 0.1M
2025-07-08 42.13 42.26 42.05 42.10 0.1M
2025-07-07 42.38 42.46 41.96 42.17 0.1M
2025-07-03 42.34 42.52 42.34 42.44 0.0M
2025-07-02 42.24 42.32 42.11 42.26 0.1M
2025-07-01 41.83 42.44 41.83 42.27 0.2M
2025-06-30 41.75 41.95 41.70 41.92 0.1M
2025-06-27 41.60 41.85 41.50 41.67 0.1M
2025-06-26 41.34 41.58 41.34 41.56 0.1M
2025-06-25 41.54 41.54 41.24 41.27 0.1M
2025-06-24 41.29 41.61 41.20 41.52 0.1M
2025-06-23 40.74 41.13 40.63 41.11 0.1M
2025-06-20 40.96 41.03 40.70 40.75 0.1M
2025-06-18 40.73 40.99 40.65 40.75 0.2M
2025-06-17 40.82 40.96 40.61 40.66 0.1M
2025-06-16 40.87 41.17 40.87 41.01 0.1M
2025-06-13 40.80 41.09 40.63 40.71 0.1M
2025-06-12 40.91 41.17 40.91 41.17 0.1M
2025-06-11 41.16 41.20 40.92 41.03 0.1M
2025-06-10 40.93 41.21 40.93 41.15 0.1M
2025-06-09 41.08 41.09 40.81 40.91 0.1M
2025-06-06 40.95 41.11 40.90 41.01 0.1M
2025-06-05 40.78 40.83 40.55 40.65 0.1M
2025-06-04 40.79 40.87 40.64 40.64 0.1M
2025-06-03 40.51 40.78 40.39 40.76 0.1M
2025-06-02 40.35 40.52 40.00 40.51 0.2M
2025-05-30 40.27 40.58 40.18 40.42 0.1M
2025-05-29 40.43 40.43 40.08 40.40 0.1M
2025-05-28 40.52 40.63 40.22 40.27 0.2M
2025-05-27 40.31 40.59 40.17 40.56 0.1M
2025-05-23 39.73 40.10 39.73 39.97 0.1M
2025-05-22 40.21 40.29 39.92 40.08 0.1M
2025-05-21 40.71 40.79 40.24 40.27 0.1M
2025-05-20 41.07 41.15 40.88 41.00 0.1M
2025-05-19 40.68 41.11 40.68 41.08 0.1M
2025-05-16 40.60 41.05 40.55 41.05 0.1M
2025-05-15 40.12 40.61 40.00 40.58 0.1M
2025-05-14 40.38 40.38 40.03 40.10 0.1M
2025-05-13 40.39 40.58 40.39 40.40 0.1M
2025-05-12 40.42 40.43 40.12 40.43 0.3M
2025-05-09 39.63 39.73 39.52 39.58 0.2M
2025-05-08 39.63 39.98 39.51 39.59 0.1M
2025-05-07 39.33 39.56 39.29 39.40 0.1M
2025-05-06 39.19 39.41 39.10 39.11 0.1M
2025-05-05 39.31 39.62 39.27 39.45 0.1M
2025-05-02 39.42 39.64 39.34 39.53 0.1M
2025-05-01 39.14 39.32 38.90 39.00 0.2M
2025-04-30 38.81 39.30 38.44 39.21 0.1M
2025-04-29 38.65 39.12 38.65 39.06 0.1M
2025-04-28 38.75 38.90 38.51 38.77 0.1M
2025-04-25 38.61 38.66 38.29 38.61 0.1M
2025-04-24 38.40 38.75 38.21 38.73 0.1M
2025-04-23 38.82 39.09 38.31 38.44 0.1M
2025-04-22 37.72 38.33 37.72 38.25 0.3M
2025-04-21 37.87 37.89 36.97 37.34 0.2M
2025-04-17 37.85 38.40 37.85 38.08 0.1M
2025-04-16 38.18 38.39 37.58 37.80 0.1M
2025-04-15 38.48 38.62 38.27 38.29 0.1M
2025-04-14 38.33 38.58 38.13 38.40 0.1M
2025-04-11 37.26 37.98 36.96 37.87 0.1M
2025-04-10 37.69 37.75 36.35 37.32 0.1M
2025-04-09 35.53 38.38 35.41 38.18 0.1M
2025-04-08 37.48 37.62 35.56 36.02 0.4M
2025-04-07 36.08 37.65 35.57 36.60 0.3M
2025-04-04 38.45 38.57 36.97 36.98 0.2M
2025-04-03 39.64 40.09 39.30 39.33 0.2M
2025-04-02 40.25 40.71 40.25 40.62 0.2M
2025-04-01 40.36 40.57 40.07 40.47 0.3M
2025-03-31 39.97 40.61 39.85 40.49 0.2M
2025-03-28 40.44 40.44 39.94 40.01 0.1M
2025-03-27 40.49 40.58 40.34 40.45 0.1M
2025-03-26 40.48 40.72 40.40 40.48 0.1M
2025-03-25 40.59 40.63 40.30 40.48 0.1M
2025-03-24 40.36 40.63 40.36 40.54 0.1M
2025-03-21 40.00 40.20 39.89 40.10 0.1M
2025-03-20 40.24 40.48 40.18 40.30 0.3M
2025-03-19 40.19 40.54 40.16 40.37 0.1M
2025-03-18 40.34 40.39 40.10 40.26 0.1M
2025-03-17 39.78 40.49 39.78 40.39 0.1M
2025-03-14 39.42 39.87 39.39 39.87 0.3M
2025-03-13 39.53 39.65 39.13 39.27 0.1M
2025-03-12 39.77 39.78 39.21 39.38 0.3M
2025-03-11 40.25 40.25 39.54 39.65 0.3M
2025-03-10 40.40 40.93 40.06 40.34 0.1M
2025-03-07 40.32 40.83 40.30 40.73 0.1M
2025-03-06 40.27 40.61 40.20 40.38 0.1M
2025-03-05 40.36 40.80 40.24 40.64 0.2M
2025-03-04 41.07 41.07 40.41 40.43 0.2M
2025-03-03 41.52 41.83 41.08 41.31 0.2M
2025-02-28 41.17 41.54 40.96 41.54 0.1M
2025-02-27 41.11 41.46 41.03 41.06 0.1M
2025-02-26 41.43 41.50 41.09 41.16 0.1M
2025-02-25 41.22 41.46 41.19 41.34 0.1M
2025-02-24 41.26 41.45 41.23 41.29 0.1M
2025-02-21 41.59 41.59 41.14 41.23 0.1M
2025-02-20 41.52 41.56 41.27 41.53 0.1M
2025-02-19 41.36 41.63 41.36 41.60 0.1M
2025-02-18 41.19 41.51 41.15 41.50 0.1M
2025-02-14 41.28 41.43 41.16 41.18 0.1M
2025-02-13 40.95 41.27 40.93 41.23 0.1M
2025-02-12 40.76 40.99 40.76 40.95 0.1M
2025-02-11 40.82 41.12 40.80 41.10 0.1M
2025-02-10 41.01 41.01 40.74 40.85 0.1M
2025-02-07 41.06 41.06 40.72 40.76 0.2M
2025-02-06 41.23 41.25 40.80 40.98 0.2M
2025-02-05 40.89 41.10 40.83 41.08 0.2M
2025-02-04 40.70 40.83 40.65 40.74 0.3M
2025-02-03 40.49 41.01 40.36 40.91 0.2M
2025-01-31 41.23 41.35 40.94 40.95 0.2M
2025-01-30 41.05 41.36 40.98 41.25 0.1M
2025-01-29 40.98 41.23 40.88 40.91 0.1M
2025-01-28 41.33 41.33 41.01 41.03 0.1M
2025-01-27 40.83 41.37 40.83 41.35 0.4M
2025-01-24 40.91 40.99 40.79 40.86 0.1M
2025-01-23 40.77 40.97 40.65 40.93 0.2M
2025-01-22 41.06 41.06 40.77 40.77 0.1M
2025-01-21 40.77 41.08 40.77 41.03 0.4M
2025-01-17 40.59 40.77 40.52 40.62 0.1M
2025-01-16 39.97 40.41 39.91 40.36 0.2M
2025-01-15 40.20 40.20 39.88 40.03 0.1M
2025-01-14 39.43 39.60 39.28 39.58 0.1M
2025-01-13 38.77 39.30 38.77 39.27 0.2M
2025-01-10 39.30 39.32 38.88 38.89 0.2M
2025-01-08 39.41 39.56 39.17 39.56 0.2M
2025-01-07 39.63 39.78 39.34 39.48 0.2M
2025-01-06 39.73 39.87 39.42 39.47 0.1M
2025-01-03 39.41 39.64 39.26 39.61 0.1M
2025-01-02 39.57 39.65 39.12 39.28 0.3M