Nuveen ESG Mid-Cap Value ETF (NUMV)

NUMV
🏛️ アメリカ →
38.36
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
2022-12-30 29.64 29.81 29.50 29.75 0.1M
2022-12-29 29.55 30.02 29.53 29.93 0.1M
2022-12-28 29.89 29.96 29.41 29.42 0.1M
2022-12-27 29.78 29.93 29.70 29.89 0.1M
2022-12-23 29.60 29.80 29.49 29.78 0.1M
2022-12-22 29.50 29.56 29.04 29.56 0.1M
2022-12-21 29.72 29.94 29.67 29.86 0.1M
2022-12-20 29.42 29.53 29.27 29.44 0.1M
2022-12-19 29.63 29.76 29.22 29.37 0.1M
2022-12-16 29.66 29.75 29.40 29.60 0.0M
2022-12-15 30.20 30.37 29.95 30.05 0.1M
2022-12-14 32.57 32.84 32.28 32.42 0.0M
2022-12-13 33.17 33.27 32.44 32.68 0.0M
2022-12-12 32.07 32.43 31.88 32.42 0.0M
2022-12-09 32.16 32.23 31.92 31.95 0.0M
2022-12-08 32.16 32.28 32.03 32.13 0.0M
2022-12-07 32.01 32.16 31.87 31.96 0.1M
2022-12-06 32.34 32.34 31.78 31.96 0.0M
2022-12-05 33.50 33.50 32.18 32.28 0.1M
2022-12-02 32.72 33.14 32.72 33.05 0.0M
2022-12-01 33.29 33.33 33.00 33.10 0.0M
2022-11-30 32.55 33.09 32.07 33.09 0.1M
2022-11-29 32.20 32.49 32.20 32.42 0.0M
2022-11-28 32.59 32.59 32.15 32.19 0.0M
2022-11-25 32.78 32.85 32.73 32.78 0.0M
2022-11-23 32.60 32.72 32.50 32.66 0.1M
2022-11-22 32.43 32.60 32.34 32.58 0.1M
2022-11-21 32.00 32.13 31.86 32.12 0.0M
2022-11-18 32.08 32.11 31.77 32.04 0.0M
2022-11-17 31.52 31.75 31.36 31.75 0.0M
2022-11-16 32.38 32.38 31.92 32.00 0.0M
2022-11-15 32.54 32.63 32.20 32.44 0.1M
2022-11-14 32.53 32.60 32.08 32.10 0.0M
2022-11-11 32.51 32.73 32.37 32.61 0.2M
2022-11-10 31.51 32.31 31.51 32.27 0.1M
2022-11-09 31.10 31.11 30.47 30.55 0.1M
2022-11-08 31.23 31.50 30.92 31.19 0.3M
2022-11-07 30.83 31.02 30.61 30.99 0.1M
2022-11-04 30.47 30.72 30.13 30.65 0.0M
2022-11-03 30.07 30.26 29.72 30.09 0.0M
2022-11-02 31.13 31.39 30.34 30.35 0.1M
2022-11-01 31.34 31.34 30.99 31.15 0.0M
2022-10-31 31.14 31.27 31.02 31.10 0.0M
2022-10-28 30.62 31.25 30.62 31.22 0.1M
2022-10-27 30.66 31.01 30.56 30.63 0.0M
2022-10-26 30.48 30.79 30.48 30.52 0.0M
2022-10-25 29.77 30.47 29.77 30.47 0.1M
2022-10-24 29.47 29.78 29.40 29.76 0.1M
2022-10-21 28.82 29.41 28.70 29.35 0.0M
2022-10-20 29.20 29.49 28.74 28.83 0.0M
2022-10-19 29.51 29.56 29.03 29.18 0.0M
2022-10-18 29.68 29.89 29.40 29.67 0.0M
2022-10-17 29.04 29.29 29.04 29.20 0.1M
2022-10-14 29.48 29.48 28.47 28.52 0.1M
2022-10-13 27.99 29.28 27.77 29.20 0.0M
2022-10-12 28.75 28.75 28.43 28.44 0.0M
2022-10-11 28.53 29.07 28.42 28.73 0.1M
2022-10-10 28.94 28.98 28.55 28.67 0.0M
2022-10-07 29.32 29.32 28.67 28.81 0.1M
2022-10-06 29.83 29.85 29.48 29.52 0.1M
2022-10-05 29.76 30.09 29.50 29.87 0.1M
2022-10-04 29.68 30.24 29.68 30.24 0.1M
2022-10-03 28.86 29.36 28.62 29.21 0.1M
2022-09-30 28.63 28.92 28.33 28.38 0.2M
2022-09-29 29.01 29.01 28.36 28.54 0.0M
2022-09-28 28.86 29.42 28.79 29.28 0.1M
2022-09-27 29.03 29.15 28.39 28.57 0.1M
2022-09-26 29.30 29.33 28.61 28.68 0.0M
2022-09-23 29.61 29.61 28.99 29.34 0.0M
2022-09-22 30.60 30.60 29.94 29.96 0.0M
2022-09-21 31.03 31.33 30.43 30.45 0.0M
2022-09-20 31.40 31.40 30.68 30.86 0.0M
2022-09-19 31.01 31.57 31.01 31.56 0.0M
2022-09-16 31.48 31.48 30.93 31.22 0.1M
2022-09-15 31.96 32.14 31.59 31.63 0.0M
2022-09-14 32.20 32.20 31.67 31.91 0.0M
2022-09-13 32.77 32.77 31.97 32.09 0.0M
2022-09-12 33.23 33.41 33.19 33.29 0.0M
2022-09-09 32.72 33.12 32.72 33.05 0.0M
2022-09-08 32.12 32.54 32.03 32.54 0.0M
2022-09-07 31.60 32.33 31.60 32.26 0.0M
2022-09-06 32.05 32.05 31.50 31.66 0.0M
2022-09-02 32.39 32.53 31.82 31.83 0.0M
2022-09-01 31.90 32.01 31.58 32.01 0.0M
2022-08-31 32.48 32.48 32.08 32.14 0.1M
2022-08-30 32.89 32.89 32.28 32.37 0.0M
2022-08-29 32.83 33.01 32.73 32.77 0.0M
2022-08-26 34.13 34.13 33.00 33.02 0.0M
2022-08-25 33.71 33.99 33.69 33.99 0.0M
2022-08-24 33.37 33.62 33.34 33.53 0.0M
2022-08-23 33.61 33.69 33.33 33.41 0.1M
2022-08-22 33.86 33.86 33.35 33.39 0.0M
2022-08-19 34.35 34.35 34.06 34.16 0.1M
2022-08-18 34.64 34.66 34.48 34.60 0.0M
2022-08-17 34.50 34.67 34.32 34.49 0.0M
2022-08-16 34.72 34.96 34.58 34.85 0.1M
2022-08-15 34.45 34.68 34.40 34.67 0.0M
2022-08-12 34.35 34.65 34.20 34.65 0.0M
2022-08-11 34.12 34.43 34.04 34.11 0.0M
2022-08-10 33.60 33.91 33.60 33.81 0.1M
2022-08-09 33.20 33.20 32.99 33.10 0.0M
2022-08-08 33.24 33.48 33.18 33.21 0.0M
2022-08-05 32.77 32.96 32.74 32.96 0.0M
2022-08-04 33.06 33.15 32.91 32.92 0.0M
2022-08-03 33.17 33.25 32.97 33.15 0.0M
2022-08-02 33.12 33.27 32.85 32.86 0.0M
2022-08-01 33.02 33.25 32.96 33.18 0.1M
2022-07-29 32.97 33.36 32.91 33.30 0.1M
2022-07-28 32.60 32.89 32.22 32.87 0.0M
2022-07-27 32.16 32.49 31.91 32.43 0.1M
2022-07-26 32.08 32.08 31.81 31.91 0.0M
2022-07-25 32.11 32.22 31.91 32.14 0.0M
2022-07-22 32.27 32.27 31.75 31.92 0.0M
2022-07-21 31.97 32.20 31.79 32.20 0.0M
2022-07-20 31.84 32.04 31.70 32.02 0.0M
2022-07-19 31.28 31.83 31.28 31.82 0.1M
2022-07-18 31.34 31.34 30.86 30.94 0.0M
2022-07-15 30.82 31.00 30.54 30.97 0.0M
2022-07-14 30.22 30.44 30.07 30.41 0.0M
2022-07-13 30.48 30.91 30.34 30.73 0.1M
2022-07-12 30.90 31.30 30.81 30.89 0.0M
2022-07-11 31.03 31.11 30.88 30.94 0.0M
2022-07-08 31.38 31.43 31.09 31.17 0.0M
2022-07-07 31.22 31.44 31.16 31.36 0.0M
2022-07-06 30.96 31.15 30.67 30.95 0.0M
2022-07-05 30.50 30.95 30.24 30.95 0.0M
2022-07-01 30.65 31.12 30.44 31.08 0.1M
2022-06-30 30.60 30.93 30.31 30.63 0.1M
2022-06-29 31.20 31.20 30.67 30.89 0.0M
2022-06-28 31.72 31.93 31.05 31.05 0.1M
2022-06-27 31.58 31.63 31.31 31.47 0.1M
2022-06-24 30.71 31.41 30.70 31.39 0.0M
2022-06-23 30.31 30.41 30.00 30.35 0.0M
2022-06-22 29.97 30.50 29.85 30.26 0.1M
2022-06-21 30.32 30.44 30.09 30.28 0.0M
2022-06-17 29.85 30.03 29.50 29.81 0.0M
2022-06-16 30.35 30.35 29.56 29.70 0.0M
2022-06-15 30.90 31.31 30.52 30.93 0.1M
2022-06-14 31.04 31.08 30.43 30.65 0.1M
2022-06-13 31.64 31.64 30.68 30.81 0.1M
2022-06-10 32.76 32.76 32.25 32.25 0.0M
2022-06-09 33.97 33.97 33.17 33.20 0.1M
2022-06-08 34.36 34.43 33.95 33.98 0.1M
2022-06-07 34.08 34.63 34.07 34.61 0.0M
2022-06-06 34.64 34.64 34.27 34.35 0.0M
2022-06-03 34.39 34.40 34.14 34.20 0.0M
2022-06-02 34.22 34.60 33.97 34.58 0.0M
2022-06-01 34.65 34.65 33.71 34.10 0.1M
2022-05-31 34.57 34.72 34.29 34.46 0.0M
2022-05-27 34.32 34.77 34.32 34.77 0.0M
2022-05-26 33.72 34.19 33.72 34.06 0.1M
2022-05-25 32.94 33.58 32.73 33.45 0.1M
2022-05-24 32.92 33.05 32.40 32.98 0.1M
2022-05-23 33.00 33.31 32.83 33.20 0.1M
2022-05-20 33.15 33.15 32.00 32.67 0.0M
2022-05-19 32.72 33.11 32.60 32.73 0.0M
2022-05-18 34.03 34.03 32.85 32.89 0.0M
2022-05-17 34.05 34.28 33.83 34.28 0.0M
2022-05-16 33.54 33.69 33.30 33.50 0.0M
2022-05-13 33.23 33.63 33.22 33.51 0.1M
2022-05-12 32.59 32.96 32.28 32.74 0.0M
2022-05-11 32.80 33.51 32.55 32.55 0.1M
2022-05-10 33.52 33.52 32.49 32.87 0.1M
2022-05-09 33.67 33.72 33.10 33.10 0.0M
2022-05-06 34.15 34.15 33.54 33.99 0.1M
2022-05-05 35.15 35.15 34.00 34.24 0.0M
2022-05-04 34.59 35.38 34.27 35.35 0.1M
2022-05-03 33.99 34.62 33.99 34.47 0.0M
2022-05-02 34.07 34.14 33.30 33.98 0.0M
2022-04-29 35.04 35.08 33.91 33.91 0.0M
2022-04-28 34.81 35.23 34.35 35.10 0.1M
2022-04-27 34.75 34.89 34.47 34.55 0.0M
2022-04-26 35.06 35.16 34.51 34.52 0.0M
2022-04-25 35.00 35.29 34.43 35.25 0.0M
2022-04-22 36.00 36.03 35.26 35.26 0.1M
2022-04-21 36.93 36.93 36.09 36.14 0.0M
2022-04-20 36.56 36.82 36.52 36.67 0.1M
2022-04-19 35.84 36.43 35.84 36.38 0.0M
2022-04-18 35.82 35.93 35.60 35.75 0.0M
2022-04-14 35.91 36.19 35.72 35.73 0.1M
2022-04-13 35.71 35.99 35.61 35.99 0.1M
2022-04-12 35.98 36.11 35.57 35.62 0.0M
2022-04-11 35.84 35.98 35.68 35.75 0.0M
2022-04-08 35.82 36.04 35.65 35.87 0.0M
2022-04-07 35.81 35.81 35.29 35.68 0.1M
2022-04-06 35.60 35.81 35.46 35.69 0.0M
2022-04-05 36.15 36.30 35.65 35.72 0.1M
2022-04-04 36.31 36.31 35.96 36.12 0.0M
2022-04-01 36.30 36.31 35.91 36.20 0.1M
2022-03-31 36.63 36.70 36.01 36.01 0.0M
2022-03-30 36.89 36.90 36.49 36.64 0.0M
2022-03-29 36.64 36.94 36.56 36.91 0.1M
2022-03-28 36.46 36.46 36.07 36.37 0.0M
2022-03-25 36.23 36.51 36.13 36.50 0.0M
2022-03-24 36.02 36.07 35.79 36.07 0.0M
2022-03-23 36.22 36.22 35.76 35.78 0.0M
2022-03-22 36.17 36.31 36.11 36.23 0.1M
2022-03-21 36.14 36.32 35.81 35.99 0.0M
2022-03-18 35.62 36.02 35.49 36.00 0.1M
2022-03-17 35.23 35.74 35.21 35.73 0.1M
2022-03-16 35.10 35.42 34.76 35.33 0.1M
2022-03-15 34.52 34.80 34.40 34.75 0.0M
2022-03-14 34.71 34.85 34.28 34.41 0.0M
2022-03-11 35.04 35.09 34.47 34.49 0.1M
2022-03-10 34.60 34.81 34.41 34.80 0.1M
2022-03-09 34.77 35.05 34.76 34.82 0.1M
2022-03-08 34.46 34.97 34.16 34.18 0.1M
2022-03-07 35.38 35.38 34.42 34.43 0.1M
2022-03-04 35.42 35.42 34.99 35.36 0.0M
2022-03-03 35.70 35.80 35.35 35.63 0.0M
2022-03-02 34.97 35.65 34.97 35.51 0.1M
2022-03-01 35.36 35.42 34.42 34.60 0.1M
2022-02-28 35.04 35.57 34.97 35.36 0.2M
2022-02-25 34.54 35.52 34.53 35.50 0.1M
2022-02-24 33.58 34.43 33.26 34.42 0.1M
2022-02-23 35.04 35.04 34.14 34.17 0.1M
2022-02-22 35.20 35.25 34.59 34.73 0.0M
2022-02-18 35.31 35.56 35.03 35.16 0.0M
2022-02-17 35.88 35.88 35.24 35.31 0.0M
2022-02-16 35.74 36.06 35.70 35.96 0.0M
2022-02-15 35.58 35.83 35.58 35.80 0.0M
2022-02-14 35.59 35.66 35.01 35.18 0.0M
2022-02-11 35.90 36.14 35.34 35.51 0.0M
2022-02-10 36.07 36.56 35.66 35.79 0.2M
2022-02-09 36.18 36.52 36.18 36.47 0.1M
2022-02-08 35.60 35.85 35.40 35.80 0.0M
2022-02-07 35.53 35.71 35.36 35.46 0.0M
2022-02-04 35.51 35.66 35.02 35.38 0.0M
2022-02-03 36.03 36.03 35.52 35.55 0.1M
2022-02-02 36.10 36.21 35.88 36.18 0.4M
2022-02-01 35.81 36.08 35.46 36.07 0.0M
2022-01-31 35.05 35.75 34.99 35.73 0.0M
2022-01-28 34.62 35.11 34.22 35.11 0.0M
2022-01-27 35.07 35.35 34.31 34.53 0.0M
2022-01-26 35.45 35.65 34.44 34.74 0.1M
2022-01-25 34.96 35.33 34.25 35.02 0.1M
2022-01-24 34.62 35.36 33.90 35.28 0.1M
2022-01-21 35.28 35.63 34.95 35.05 0.1M
2022-01-20 36.26 36.50 35.48 35.53 0.0M
2022-01-19 36.78 36.78 35.97 35.97 0.0M
2022-01-18 37.00 37.00 36.43 36.55 0.0M
2022-01-14 37.06 37.23 36.76 37.23 0.0M
2022-01-13 37.56 37.62 37.17 37.24 0.0M
2022-01-12 37.50 37.58 37.26 37.36 0.0M
2022-01-11 36.94 37.28 36.71 37.28 0.0M
2022-01-10 36.95 36.99 36.55 36.98 0.0M
2022-01-07 37.29 37.29 37.06 37.09 0.1M
2022-01-06 37.23 37.32 36.92 37.18 0.0M
2022-01-05 37.57 37.66 36.94 36.97 0.1M
2022-01-04 37.26 37.62 37.26 37.54 0.1M
2022-01-03 37.16 37.16 36.75 37.00 0.0M