NVIDIA DRC

NVDA
🏛️ カナダ →
42.81
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
09:30 41.17 41.17 40.80 40.88 64.1K
09:35 40.88 41.00 40.88 40.95 19.6K
09:40 41.00 41.05 40.97 41.01 15.2K
09:45 40.95 40.95 40.78 40.78 13.2K
09:50 40.75 40.75 40.64 40.66 14.8K
09:55 40.70 40.79 40.70 40.79 19.9K
10:00 40.82 40.88 40.82 40.88 10.3K
10:05 40.90 40.90 40.81 40.81 8.5K
10:10 40.80 40.93 40.80 40.93 5.9K
10:15 40.91 40.92 40.91 40.91 1.5K
10:20 40.95 40.96 40.83 40.83 4.8K
10:25 40.85 40.87 40.83 40.83 1.8K
10:30 40.81 40.81 40.74 40.78 4.0K
10:35 40.80 40.84 40.80 40.84 1.6K
10:40 40.78 40.85 40.78 40.85 4.2K
10:45 40.85 40.89 40.84 40.87 4.2K
10:50 40.87 40.87 40.77 40.78 1.0K
10:55 40.75 40.75 40.75 40.75 2.1K
11:00 40.72 40.74 40.72 40.72 1.8K
11:05 40.74 40.75 40.74 40.75 0.7K
11:10 40.75 40.80 40.71 40.80 5.5K
11:15 40.78 40.78 40.70 40.74 1.5K
11:20 40.76 40.80 40.76 40.80 1.2K
11:25 40.80 40.80 40.80 40.80 0.5K
11:30 40.80 40.80 40.65 40.65 11.2K
11:35 40.64 40.68 40.60 40.60 3.6K
11:40 40.60 40.60 40.58 40.58 3.2K
11:45 40.60 40.60 40.46 40.49 23.2K
11:50 40.47 40.48 40.42 40.47 23.9K
11:55 40.47 40.47 40.31 40.31 13.8K
12:00 40.34 40.36 40.30 40.30 10.2K
12:05 40.30 40.31 40.17 40.20 26.4K
12:10 40.16 40.24 40.14 40.24 12.8K
12:15 40.22 40.27 40.19 40.27 1.8K
12:20 40.30 40.34 40.30 40.34 11.2K
12:25 40.30 40.34 40.27 40.33 23.6K
12:30 40.32 40.32 40.21 40.21 5.0K
12:35 40.22 40.27 40.22 40.25 4.1K
12:40 40.32 40.36 40.30 40.31 2.8K
12:45 40.30 40.31 40.26 40.31 2.2K
12:50 40.30 40.35 40.30 40.33 1.2K
12:55 40.34 40.34 40.30 40.34 2.6K
13:00 40.35 40.40 40.35 40.39 11.9K
13:05 40.40 40.48 40.40 40.46 1.6K
13:10 40.48 40.52 40.48 40.49 15.3K
13:15 40.49 40.49 40.49 40.49 0.5K
13:20 40.50 40.52 40.48 40.52 2.3K
13:25 40.53 40.53 40.50 40.52 1.6K
13:30 40.52 40.54 40.52 40.54 3.0K
13:35 40.56 40.56 40.50 40.50 4.6K
13:40 40.49 40.49 40.47 40.47 4.1K
13:45 40.46 40.46 40.41 40.41 1.7K
13:50 40.48 40.48 40.46 40.46 1.1K
13:55 40.48 40.48 40.45 40.45 2.1K
14:00 40.46 40.52 40.46 40.52 1.3K
14:05 40.50 40.50 40.50 40.50 0.3K
14:10 40.41 40.45 40.38 40.45 5.1K
14:15 40.47 40.49 40.47 40.49 1.4K
14:20 40.46 40.46 40.41 40.41 2.6K
14:25 40.40 40.44 40.39 40.43 2.9K
14:30 40.42 40.42 40.40 40.42 2.7K
14:35 40.43 40.48 40.43 40.47 2.7K
14:40 40.44 40.44 40.44 40.44 1.9K
14:45 40.46 40.49 40.44 40.44 3.7K
14:50 40.48 40.50 40.48 40.50 4.0K
14:55 40.54 40.54 40.54 40.54 0.1K
15:00 40.53 40.56 40.53 40.55 1.9K
15:05 40.54 40.54 40.51 40.51 2.6K
15:10 40.52 40.53 40.50 40.50 6.3K
15:15 40.53 40.53 40.52 40.53 0.7K
15:20 40.51 40.51 40.49 40.49 0.4K
15:25 40.50 40.50 40.49 40.50 4.6K
15:30 40.53 40.53 40.53 40.53 0.8K
15:35 40.50 40.50 40.45 40.46 4.4K
15:40 40.46 40.46 40.45 40.45 3.3K
15:45 40.43 40.49 40.43 40.48 2.0K
15:50 40.51 40.51 40.49 40.50 7.9K
15:55 40.50 40.50 40.44 40.46 13.3K
16:00 40.46 40.46 40.46 40.46 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-01 42.39 42.99 42.05 42.81 0.7M
2025-09-30 41.60 42.82 41.51 42.59 1.4M
2025-09-29 41.18 42.05 41.18 41.56 1.3M
2025-09-26 40.74 40.82 40.01 40.74 0.3M
2025-09-25 39.96 41.21 39.61 40.59 0.5M
2025-09-24 41.17 41.17 40.14 40.46 0.5M
2025-09-23 41.64 41.65 40.56 40.84 0.9M
2025-09-22 40.07 42.20 39.97 41.97 1.7M
2025-09-19 40.25 40.72 40.06 40.43 0.4M
2025-09-18 39.80 40.49 39.60 40.30 1.1M
2025-09-17 39.57 39.63 38.59 39.00 1.1M
2025-09-16 40.47 40.58 39.94 40.04 0.7M
2025-09-15 40.25 40.79 39.98 40.67 0.6M
2025-09-12 40.71 40.87 40.41 40.70 0.5M
2025-09-11 41.08 41.23 40.43 40.56 0.9M
2025-09-10 40.26 41.03 40.12 40.58 1.4M
2025-09-09 38.66 39.12 38.19 39.07 0.6M
2025-09-08 38.28 39.12 38.28 38.54 0.7M
2025-09-05 38.56 38.66 37.58 38.25 1.3M
2025-09-04 39.09 39.33 38.81 39.30 0.5M
2025-09-03 39.20 39.47 38.69 39.07 0.6M
2025-09-02 38.99 39.48 38.32 39.14 1.2M
2025-08-29 40.87 40.87 39.70 39.91 1.6M
2025-08-28 41.38 42.26 40.45 41.28 1.6M
2025-08-27 41.77 41.83 41.08 41.64 1.0M
2025-08-26 41.32 41.80 41.00 41.68 1.0M
2025-08-25 40.92 41.68 40.50 41.28 0.8M
2025-08-22 39.63 40.90 39.25 40.83 0.9M
2025-08-21 40.03 40.53 39.86 40.11 0.5M
2025-08-20 40.10 40.25 38.71 40.25 1.1M
2025-08-19 41.87 41.87 40.25 40.29 0.7M
2025-08-18 41.46 41.93 41.45 41.75 0.5M
2025-08-15 41.73 41.73 40.84 41.49 0.6M
2025-08-14 41.26 41.95 41.17 41.78 0.6M
2025-08-13 41.94 42.19 41.17 41.67 0.9M
2025-08-12 41.97 42.05 41.18 42.02 0.6M
2025-08-11 41.82 42.17 41.36 41.79 0.6M
2025-08-08 41.69 42.04 41.40 41.91 0.6M
2025-08-07 41.70 42.17 41.05 41.50 0.7M
2025-08-06 40.51 41.25 40.45 41.16 0.5M
2025-08-05 41.17 41.33 40.38 40.91 0.6M
2025-08-01 40.00 40.50 39.25 39.92 0.7M
2025-07-31 41.99 42.06 40.40 40.86 0.7M
2025-07-30 40.58 41.29 40.44 41.20 0.6M
2025-07-29 40.89 41.15 40.22 40.25 0.5M
2025-07-28 40.00 40.57 39.98 40.57 0.7M
2025-07-25 39.89 40.10 39.73 39.84 0.5M
2025-07-24 39.62 39.89 39.34 39.87 0.6M
2025-07-23 38.96 39.31 38.59 39.20 0.5M
2025-07-22 39.30 39.30 37.81 38.38 0.6M
2025-07-21 39.62 39.81 39.32 39.41 0.6M
2025-07-18 39.96 40.00 39.36 39.58 0.5M
2025-07-17 39.55 39.99 39.26 39.77 0.6M
2025-07-16 39.35 39.46 38.82 39.38 0.7M
2025-07-15 39.22 39.59 38.88 39.21 0.9M
2025-07-14 37.97 38.03 37.25 37.74 0.4M
2025-07-11 37.58 38.54 37.58 37.92 0.7M
2025-07-10 37.81 37.81 37.15 37.71 0.7M
2025-07-09 37.00 37.76 37.00 37.44 0.6M
2025-07-08 36.57 36.80 36.44 36.75 0.5M
2025-07-07 36.34 36.61 36.22 36.36 0.3M
2025-07-04 36.61 36.64 36.32 36.38 0.1M
2025-07-03 36.37 36.99 36.28 36.64 0.4M
2025-07-02 35.20 36.22 35.19 36.15 0.4M
2025-06-30 36.45 36.45 35.86 36.29 0.5M
2025-06-27 35.97 36.48 35.71 36.29 1.1M
2025-06-26 35.81 36.03 35.43 35.63 0.8M
2025-06-25 34.26 35.50 34.26 35.50 1.5M
2025-06-24 33.42 33.99 33.42 33.99 1.1M
2025-06-23 32.81 33.27 32.70 33.12 0.6M
2025-06-20 33.40 33.60 32.85 33.10 0.6M
2025-06-19 33.13 33.17 33.00 33.13 0.2M
2025-06-18 33.10 33.50 32.95 33.47 0.6M
2025-06-17 33.29 33.40 33.08 33.15 0.6M
2025-06-16 32.95 33.60 32.95 33.23 0.9M
2025-06-13 32.85 33.04 32.43 32.64 0.7M
2025-06-12 32.66 33.37 32.66 33.36 0.6M
2025-06-11 33.31 33.36 32.68 32.90 0.7M
2025-06-10 32.88 33.21 32.60 33.13 0.6M
2025-06-09 33.00 33.38 32.70 32.85 0.7M
2025-06-06 32.85 32.97 32.60 32.68 1.2M
2025-06-05 32.72 33.14 32.00 32.23 1.1M
2025-06-04 32.72 32.79 32.14 32.67 0.6M
2025-06-03 31.91 32.70 31.79 32.54 1.1M
2025-06-02 31.14 31.79 31.14 31.66 0.6M
2025-05-30 31.91 32.15 30.65 31.10 1.2M
2025-05-29 32.59 33.02 31.77 32.02 2.1M
2025-05-28 31.37 31.62 31.06 31.14 2.4M
2025-05-27 30.96 31.25 30.73 31.20 0.9M
2025-05-26 30.75 30.89 30.70 30.89 0.2M
2025-05-23 29.99 30.55 29.79 30.25 0.8M
2025-05-22 30.45 30.93 30.34 30.67 0.6M
2025-05-21 30.73 31.65 30.11 30.39 1.1M
2025-05-20 30.88 31.00 30.58 31.00 0.7M
2025-05-16 31.40 31.41 30.79 31.20 0.7M
2025-05-15 30.91 31.41 30.59 31.09 0.9M
2025-05-14 30.76 31.22 30.39 31.19 1.3M
2025-05-13 28.77 30.24 28.72 29.98 1.5M
2025-05-12 28.12 28.35 27.75 28.32 1.1M
2025-05-09 27.09 27.26 26.60 26.92 0.5M
2025-05-08 27.34 27.35 26.71 27.05 0.8M
2025-05-07 26.06 27.10 25.89 26.95 0.9M
2025-05-06 25.73 26.44 25.57 26.17 0.6M
2025-05-05 26.07 26.42 25.98 26.21 0.6M
2025-05-02 26.30 26.61 26.14 26.40 0.9M
2025-05-01 25.80 26.49 25.69 25.72 1.2M
2025-04-30 24.15 25.09 24.05 25.02 0.5M
2025-04-29 24.80 25.39 24.79 25.15 0.6M
2025-04-28 25.30 25.40 24.48 25.06 0.7M
2025-04-25 24.68 25.80 24.38 25.55 1.0M
2025-04-24 23.91 24.57 23.82 24.52 0.7M
2025-04-23 24.10 24.15 23.55 23.69 1.3M
2025-04-22 22.83 23.00 22.46 22.84 0.9M
2025-04-21 22.86 22.95 21.95 22.39 1.2M
2025-04-17 24.13 24.13 23.13 23.42 1.0M
2025-04-16 24.18 24.65 23.22 24.10 1.9M
2025-04-15 25.69 26.19 25.56 25.90 0.9M
2025-04-14 26.80 26.80 25.20 25.60 1.1M
2025-04-11 25.01 25.70 24.82 25.53 0.9M
2025-04-10 25.55 25.60 23.85 24.83 2.2M
2025-04-09 22.81 26.55 22.62 26.34 3.3M
2025-04-08 24.07 24.45 21.88 22.38 2.0M
2025-04-07 20.09 23.48 20.03 22.59 3.0M
2025-04-04 22.72 23.15 21.30 21.80 2.8M
2025-04-03 23.96 24.43 23.55 23.59 1.4M
2025-04-02 24.76 25.89 24.70 25.50 0.5M
2025-04-01 25.06 25.48 24.64 25.44 0.5M
2025-03-31 24.36 25.19 23.99 25.00 1.0M
2025-03-28 25.80 26.11 25.25 25.38 0.6M
2025-03-27 25.78 26.47 25.62 25.86 0.6M
2025-03-26 27.52 27.52 26.11 26.34 1.4M
2025-03-25 27.90 28.06 27.54 27.95 0.5M
2025-03-24 27.79 28.27 27.64 28.09 0.9M
2025-03-21 27.15 27.30 26.75 27.27 0.7M
2025-03-20 26.97 27.82 26.97 27.43 0.7M
2025-03-19 27.15 27.90 26.79 27.26 0.8M
2025-03-18 27.23 27.54 26.59 26.76 1.0M
2025-03-17 28.34 28.41 27.38 27.75 1.0M
2025-03-14 27.46 28.21 27.38 28.15 1.0M
2025-03-13 27.07 27.27 26.40 26.80 1.0M
2025-03-12 26.39 27.01 26.17 26.85 1.2M
2025-03-11 24.70 25.95 24.25 25.20 1.1M
2025-03-10 25.41 25.90 24.44 24.77 1.0M
2025-03-07 25.84 26.31 24.95 26.11 1.2M
2025-03-06 26.39 26.73 25.58 25.64 1.3M
2025-03-05 27.19 27.40 26.57 27.21 1.3M
2025-03-04 25.49 27.66 25.49 26.86 1.5M
2025-03-03 28.59 28.60 26.06 26.46 2.5M
2025-02-28 27.40 28.98 27.03 28.88 1.4M
2025-02-27 31.30 31.30 27.92 27.93 1.9M
2025-02-26 30.13 31.01 29.83 30.52 1.2M
2025-02-25 30.11 30.20 28.91 29.38 1.0M
2025-02-24 31.70 32.14 30.25 30.29 0.8M
2025-02-21 32.47 32.82 31.13 31.19 0.7M
2025-02-20 32.58 32.64 31.80 32.55 0.5M
2025-02-19 32.43 32.81 31.88 32.34 0.7M
2025-02-18 32.88 33.30 32.09 32.38 1.9M
2025-02-14 31.74 32.32 31.55 32.23 0.9M
2025-02-13 30.64 31.69 30.52 31.44 0.8M
2025-02-12 30.32 30.75 30.02 30.46 0.7M
2025-02-11 30.93 31.23 30.48 30.90 0.6M
2025-02-10 30.16 31.36 30.16 31.01 0.9M
2025-02-07 30.00 30.28 29.65 30.19 0.8M
2025-02-06 29.55 29.90 29.10 29.89 1.0M
2025-02-05 28.20 29.00 28.11 28.98 0.8M