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
2023-12-29 31.64 31.71 31.44 31.54 0.0M
2023-12-28 31.62 31.74 31.59 31.72 0.0M
2023-12-27 31.60 31.71 31.55 31.66 0.0M
2023-12-26 31.40 31.67 31.39 31.60 0.0M
2023-12-22 31.40 31.48 31.28 31.39 0.0M
2023-12-21 31.11 31.27 31.04 31.26 0.1M
2023-12-20 31.36 31.46 30.88 30.88 0.1M
2023-12-19 31.20 31.42 31.20 31.41 0.0M
2023-12-18 31.09 31.18 31.00 31.07 0.1M
2023-12-15 31.35 31.35 31.04 31.09 0.0M
2023-12-14 30.87 31.44 30.87 31.34 0.0M
2023-12-13 30.46 31.25 30.38 31.24 0.0M
2023-12-12 30.49 30.52 30.37 30.45 0.0M
2023-12-11 30.28 30.49 30.28 30.49 0.1M
2023-12-08 30.16 30.39 30.16 30.31 0.0M
2023-12-07 30.08 30.17 29.96 30.14 0.0M
2023-12-06 30.13 30.37 29.99 30.00 0.0M
2023-12-05 30.14 30.19 29.90 29.98 0.1M
2023-12-04 30.03 30.31 30.03 30.25 0.1M
2023-12-01 29.57 30.19 29.57 30.17 0.0M
2023-11-30 29.36 29.62 29.29 29.59 0.1M
2023-11-29 29.24 29.46 29.24 29.26 0.1M
2023-11-28 29.05 29.23 28.96 29.09 0.0M
2023-11-27 29.04 29.12 29.00 29.07 0.1M
2023-11-24 29.09 29.13 29.08 29.11 0.0M
2023-11-22 29.00 29.09 28.96 29.03 0.1M
2023-11-21 28.98 28.99 28.89 28.90 0.0M
2023-11-20 28.94 29.02 28.75 28.96 0.1M
2023-11-17 28.86 28.94 28.82 28.93 0.0M
2023-11-16 28.87 28.90 28.63 28.73 0.0M
2023-11-15 28.80 29.09 28.80 28.85 0.0M
2023-11-14 28.32 28.88 28.32 28.75 0.0M
2023-11-13 27.74 27.87 27.68 27.80 0.0M
2023-11-10 27.73 27.87 27.58 27.85 0.0M
2023-11-09 27.92 27.93 27.58 27.58 0.0M
2023-11-08 27.95 27.95 27.70 27.83 0.0M
2023-11-07 28.02 28.02 27.90 27.91 0.0M
2023-11-06 28.26 28.26 27.97 28.03 0.0M
2023-11-03 28.10 28.41 28.10 28.27 0.0M
2023-11-02 27.32 27.74 27.32 27.72 0.0M
2023-11-01 26.89 27.14 26.81 27.11 0.0M
2023-10-31 26.67 26.87 26.67 26.84 0.0M
2023-10-30 26.65 26.72 26.42 26.62 0.0M
2023-10-27 26.93 26.93 26.37 26.41 0.1M
2023-10-26 26.72 27.03 26.72 26.84 0.0M
2023-10-25 26.84 26.87 26.68 26.73 0.1M
2023-10-24 27.07 27.09 26.88 27.01 0.0M
2023-10-23 27.02 27.25 26.93 26.94 0.0M
2023-10-20 27.41 27.44 27.15 27.15 0.0M
2023-10-19 27.89 27.96 27.49 27.51 0.0M
2023-10-18 28.28 28.28 27.92 27.92 0.0M
2023-10-17 28.09 28.62 28.09 28.46 0.0M
2023-10-16 28.00 28.27 27.88 28.21 0.0M
2023-10-13 28.02 28.02 27.72 27.82 0.0M
2023-10-12 28.35 28.35 27.73 27.89 0.0M
2023-10-11 28.36 28.40 28.11 28.34 0.0M
2023-10-10 28.02 28.41 28.02 28.22 0.0M
2023-10-09 27.68 28.01 27.61 27.97 0.0M
2023-10-06 27.51 27.88 27.46 27.80 0.1M
2023-10-05 27.72 27.75 27.50 27.60 0.1M
2023-10-04 27.60 27.73 27.31 27.70 0.1M
2023-10-03 27.76 27.76 27.45 27.55 0.1M
2023-10-02 28.33 28.33 27.82 27.92 0.1M
2023-09-29 28.79 28.79 28.33 28.43 0.0M
2023-09-28 28.34 28.66 28.34 28.53 0.0M
2023-09-27 28.43 28.48 28.18 28.28 0.0M
2023-09-26 28.61 28.61 28.28 28.29 0.0M
2023-09-25 28.58 28.76 28.55 28.72 0.0M
2023-09-22 28.85 28.88 28.63 28.64 0.0M
2023-09-21 29.15 29.15 28.76 28.76 0.0M
2023-09-20 29.55 29.74 29.35 29.37 0.0M
2023-09-19 29.47 29.58 29.34 29.43 0.0M
2023-09-18 29.57 29.59 29.39 29.43 0.0M
2023-09-15 29.69 29.72 29.50 29.54 0.0M
2023-09-14 29.57 29.78 29.57 29.76 0.0M
2023-09-13 29.69 29.69 29.34 29.37 0.0M
2023-09-12 29.57 29.69 29.57 29.63 0.0M
2023-09-11 29.72 29.72 29.58 29.59 0.0M
2023-09-08 29.60 29.61 29.51 29.54 0.0M
2023-09-07 29.62 29.66 29.51 29.55 0.0M
2023-09-06 29.80 29.81 29.56 29.72 0.0M
2023-09-05 30.18 30.18 29.80 29.80 0.0M
2023-09-01 30.29 30.40 30.19 30.24 0.0M
2023-08-31 30.20 30.29 30.10 30.10 0.0M
2023-08-30 29.97 30.20 29.97 30.14 0.0M
2023-08-29 29.66 30.04 29.66 30.02 0.0M
2023-08-28 29.59 29.79 29.59 29.69 0.0M
2023-08-25 29.42 29.55 29.24 29.42 0.0M
2023-08-24 29.58 29.62 29.33 29.33 0.0M
2023-08-23 29.30 29.54 29.28 29.52 0.0M
2023-08-22 29.46 29.52 29.23 29.26 0.1M
2023-08-21 29.46 29.49 29.22 29.36 0.0M
2023-08-18 29.30 29.53 29.30 29.49 0.0M
2023-08-17 29.82 29.82 29.40 29.40 0.0M
2023-08-16 30.00 30.00 29.70 29.71 0.0M
2023-08-15 30.23 30.23 29.93 29.93 0.1M
2023-08-14 30.37 30.40 30.25 30.37 0.0M
2023-08-11 30.36 30.49 30.32 30.45 0.0M
2023-08-10 30.69 30.78 30.33 30.38 0.0M
2023-08-09 30.62 30.69 30.50 30.50 0.0M
2023-08-08 30.34 30.60 30.23 30.57 0.0M
2023-08-07 30.49 30.67 30.49 30.64 0.0M
2023-08-04 30.52 30.69 30.33 30.34 0.0M
2023-08-03 30.39 30.50 30.26 30.44 0.0M
2023-08-02 30.57 30.64 30.47 30.51 0.0M
2023-08-01 30.71 30.76 30.61 30.71 0.1M
2023-07-31 30.73 30.88 30.69 30.77 0.0M
2023-07-28 30.77 30.80 30.54 30.68 0.0M
2023-07-27 30.96 30.96 30.49 30.51 0.0M
2023-07-26 30.72 30.86 30.71 30.84 0.0M
2023-07-25 30.67 30.80 30.65 30.67 0.0M
2023-07-24 30.70 30.86 30.69 30.77 0.0M
2023-07-21 30.85 30.85 30.54 30.72 0.0M
2023-07-20 30.62 30.76 30.44 30.76 0.0M
2023-07-19 30.60 30.71 30.56 30.67 0.0M
2023-07-18 30.34 30.58 30.33 30.49 0.0M
2023-07-17 30.16 30.35 30.09 30.28 0.0M
2023-07-14 30.47 30.47 30.05 30.13 0.0M
2023-07-13 30.35 30.46 30.27 30.43 0.0M
2023-07-12 30.36 30.40 30.24 30.24 0.0M
2023-07-11 29.91 30.14 29.86 30.12 0.0M
2023-07-10 29.55 29.78 29.55 29.75 0.0M
2023-07-07 29.25 29.76 29.25 29.52 0.1M
2023-07-06 29.31 29.32 29.05 29.32 0.0M
2023-07-05 29.63 29.69 29.51 29.57 0.1M
2023-07-03 29.64 29.81 29.64 29.78 0.0M
2023-06-30 29.50 29.66 29.48 29.63 0.0M
2023-06-29 29.03 29.37 29.02 29.37 0.1M
2023-06-28 29.22 29.22 28.98 29.06 0.0M
2023-06-27 28.90 29.23 28.82 29.19 0.1M
2023-06-26 28.53 28.82 28.53 28.78 0.0M
2023-06-23 28.56 28.60 28.41 28.46 0.0M
2023-06-22 28.88 28.88 28.66 28.68 0.0M
2023-06-21 28.88 28.98 28.77 28.86 0.0M
2023-06-20 29.08 29.09 28.86 28.91 0.0M
2023-06-16 29.37 29.40 29.18 29.22 0.0M
2023-06-15 29.04 29.34 29.02 29.30 0.0M
2023-06-14 29.29 29.33 28.98 29.07 0.0M
2023-06-13 28.99 29.18 28.84 29.16 0.0M
2023-06-12 28.75 28.89 28.65 28.84 0.0M
2023-06-09 28.83 28.87 28.70 28.78 0.0M
2023-06-08 28.87 28.90 28.68 28.87 0.0M
2023-06-07 28.70 28.96 28.58 28.93 0.0M
2023-06-06 28.17 28.61 28.17 28.57 0.0M
2023-06-05 28.40 28.40 28.16 28.26 0.0M
2023-06-02 27.92 28.40 27.92 28.34 0.0M
2023-06-01 27.61 27.71 27.32 27.65 0.1M
2023-05-31 27.64 27.64 27.38 27.52 0.0M
2023-05-30 27.90 27.90 27.69 27.81 0.1M
2023-05-26 27.71 27.81 27.59 27.81 0.0M
2023-05-25 27.69 27.69 27.39 27.57 0.1M
2023-05-24 27.91 27.91 27.64 27.68 0.1M
2023-05-23 28.20 28.32 28.05 28.05 0.0M
2023-05-22 28.20 28.33 28.07 28.22 0.0M
2023-05-19 28.36 28.42 28.00 28.17 0.5M
2023-05-18 28.09 28.30 27.99 28.29 0.0M
2023-05-17 27.87 28.15 27.74 28.11 0.0M
2023-05-16 28.02 28.04 27.72 27.72 0.2M
2023-05-15 28.13 28.22 28.00 28.19 0.0M
2023-05-12 28.13 28.19 27.87 28.07 0.1M
2023-05-11 28.04 28.10 27.91 28.02 0.1M
2023-05-10 28.48 28.48 27.93 28.21 0.0M
2023-05-09 28.20 28.28 28.11 28.22 0.0M
2023-05-08 28.55 28.55 28.26 28.31 0.0M
2023-05-05 28.28 28.50 28.27 28.42 0.0M
2023-05-04 28.11 28.12 27.82 27.94 0.1M
2023-05-03 28.38 28.62 28.24 28.24 0.0M
2023-05-02 28.68 28.68 27.95 28.27 0.0M
2023-05-01 28.79 28.96 28.74 28.76 0.1M
2023-04-28 28.49 28.85 28.49 28.82 0.0M
2023-04-27 28.09 28.55 28.09 28.55 0.0M
2023-04-26 28.23 28.32 27.99 28.04 0.0M
2023-04-25 28.53 28.56 28.28 28.29 0.1M
2023-04-24 28.67 28.72 28.59 28.72 0.0M
2023-04-21 28.76 28.76 28.55 28.67 0.1M
2023-04-20 28.57 28.77 28.57 28.65 0.1M
2023-04-19 28.65 28.82 28.57 28.79 0.0M
2023-04-18 28.81 28.81 28.62 28.73 0.1M
2023-04-17 28.42 28.75 28.42 28.72 0.1M
2023-04-14 28.67 28.74 28.34 28.44 0.1M
2023-04-13 28.63 28.70 28.40 28.65 0.0M
2023-04-12 28.90 28.90 28.51 28.53 0.1M
2023-04-11 28.53 28.84 28.53 28.72 0.0M
2023-04-10 28.11 28.41 28.11 28.40 0.0M
2023-04-06 28.25 28.28 28.10 28.25 0.0M
2023-04-05 28.17 28.25 28.06 28.17 0.1M
2023-04-04 28.64 28.70 28.09 28.23 0.1M
2023-04-03 28.79 28.82 28.52 28.64 0.0M
2023-03-31 28.44 28.70 28.35 28.70 0.2M
2023-03-30 28.39 28.39 28.15 28.27 0.1M
2023-03-29 27.98 28.16 27.92 28.09 0.1M
2023-03-28 27.47 27.71 27.47 27.68 0.0M
2023-03-27 27.69 27.72 27.41 27.55 0.1M
2023-03-24 26.84 27.34 26.72 27.30 0.1M
2023-03-23 27.31 27.56 26.79 26.97 0.1M
2023-03-22 27.93 27.96 27.22 27.22 0.0M
2023-03-21 27.85 27.96 27.76 27.91 0.1M
2023-03-20 27.23 27.57 27.23 27.42 0.1M
2023-03-17 27.50 27.50 26.99 27.04 0.1M
2023-03-16 27.10 27.74 27.01 27.70 0.1M
2023-03-15 27.44 27.44 27.08 27.40 0.0M
2023-03-14 28.33 28.34 27.68 27.96 0.0M
2023-03-13 27.53 27.83 27.27 27.53 0.1M
2023-03-10 29.03 29.07 28.10 28.17 0.0M
2023-03-09 30.31 30.32 29.30 29.31 0.0M
2023-03-08 30.31 30.53 30.27 30.45 0.1M
2023-03-07 30.89 30.97 30.35 30.35 0.1M
2023-03-06 31.27 31.30 30.92 30.98 0.0M
2023-03-03 30.96 31.22 30.83 31.15 0.0M
2023-03-02 30.52 30.83 30.36 30.77 0.1M
2023-03-01 30.83 30.83 30.58 30.69 0.0M
2023-02-28 30.93 31.09 30.83 30.83 0.0M
2023-02-27 31.13 31.32 30.84 30.95 0.0M
2023-02-24 30.89 31.00 30.68 30.94 0.0M
2023-02-23 31.24 31.29 30.84 31.14 0.0M
2023-02-22 31.06 31.21 30.87 30.98 0.0M
2023-02-21 31.47 31.47 30.91 30.96 0.0M
2023-02-17 31.70 31.73 31.52 31.71 0.0M
2023-02-16 31.80 32.11 31.69 31.84 0.0M
2023-02-15 31.92 32.15 31.82 32.15 0.0M
2023-02-14 32.16 32.33 31.82 32.05 0.0M
2023-02-13 31.93 32.22 31.80 32.19 0.0M
2023-02-10 31.66 31.88 31.63 31.88 0.0M
2023-02-09 32.22 32.26 31.62 31.70 0.0M
2023-02-08 32.31 32.36 32.06 32.12 0.0M
2023-02-07 32.17 32.53 31.97 32.46 0.0M
2023-02-06 32.50 32.50 32.20 32.28 0.1M
2023-02-03 32.72 32.83 32.58 32.67 0.0M
2023-02-02 32.67 33.07 32.64 32.94 0.0M
2023-02-01 31.93 32.63 31.79 32.42 0.0M
2023-01-31 31.55 32.05 31.47 32.04 0.0M
2023-01-30 31.44 31.68 31.36 31.37 0.1M
2023-01-27 31.55 31.78 31.48 31.65 0.0M
2023-01-26 31.58 31.58 31.29 31.56 0.0M
2023-01-25 31.09 31.36 30.87 31.36 0.0M
2023-01-24 31.20 31.48 31.08 31.30 0.0M
2023-01-23 31.05 31.46 31.05 31.37 0.0M
2023-01-20 30.64 31.09 30.50 31.09 0.1M
2023-01-19 30.70 30.70 30.35 30.42 0.1M
2023-01-18 31.51 31.57 30.82 30.82 0.1M
2023-01-17 31.37 31.56 31.34 31.41 0.0M
2023-01-13 31.12 31.51 31.08 31.45 0.0M
2023-01-12 31.42 31.55 31.22 31.46 0.0M
2023-01-11 31.09 31.30 31.06 31.30 0.0M
2023-01-10 30.67 30.90 30.51 30.89 0.1M
2023-01-09 30.91 31.02 30.69 30.70 0.0M
2023-01-06 30.24 30.78 30.17 30.70 0.0M
2023-01-05 30.13 30.13 29.80 29.91 0.0M
2023-01-04 30.03 30.31 29.96 30.22 0.0M
2023-01-03 30.03 30.06 29.46 29.71 0.1M