Nutrien Ltd【NTR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-4.32	-4.53781512605	95.2	97.11	90.46	1673223	94.29263155	CS
4	-8.18	-8.25762164345	99.06	99.64	90.46	1258055	95.44585901	CS
12	-18.11	-16.6162033214	108.99	110.03	90.46	1595233	100.24291344	CS
26	9.88	12.1975308642	81	116.76	80.39	1764320	96.28436533	CS
52	7.99	9.63928097479	82.89	116.76	74.77	1654775	89.01628765	CS
156	12.78	16.3636363636	78.1	116.76	61.21	1553235	78.52302724	CS
260	11.73	14.8199620973	79.15	147.93	61.21	1498037	87.6240787	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781041200	92.53	-1.49	-1.58	93.85	94.01	91.43	1636404
1780954800	94.02	0.39	0.42	94.22	94.95	93.63	2276521
1780695600	93.63	-2.26	-2.36	95.57	95.76	93.22	1528897
1780609200	95.89	0.2	0.21	95.22	96.62	94.77	2159040
1780522800	95.69	0.89	0.94	95.2	97.11	94.48	765254
1780436400	94.8	-1.55	-1.61	96.46	97.35	94.62	1700749
1780350000	96.35	1.94	2.05	95.36	96.67	94.8	1199445
1780090800	94.41	-1.66	-1.73	95.5	95.77	93.72	3378546
1780004400	96.07	1	1.05	95.35	96.3	95.01	725552
1779918000	95.07	-1.59	-1.64	95.68	96.39	93.88	1392358
1779831600	96.66	0.04	0.04	96.47	97.36	96.45	660509
1779745200	96.62	-0.24	-0.25	96.81	97.44	96.53	315322
1779486000	96.86	0.04	0.04	96.95	98.6	95.94	888037
1779399600	96.82	0.45	0.47	97.38	97.99	96.31	1043822
1779313200	96.37	-2.08	-2.11	98	98	96.08	985703
1779226800	98.45	0	0.00	98.45	99.28	96.69	1084655
1778881200	98.45	1.11	1.14	97.61	98.51	96.93	729129
1778794800	97.34	-0.38	-0.39	97.59	98.71	96.89	655304
1778708400	97.72	-0.92	-0.93	99.06	99.64	97.16	777793
1778622000	98.64	1.1	1.13	98.06	99.19	95.85	1256926
1778535600	97.54	4.05	4.33	93.79	98.22	93.79	951835
1778276400	93.49	0.2	0.21	93.42	94.9	93.34	1223207
1778190000	93.29	-7.52	-7.46	97.99	97.99	93.26	2337712
1778103600	100.81	-4.43	-4.21	102.59	102.59	100.04	1988411
1778017200	105.24	2.04	1.98	103.01	105.9	102.89	1563514
1777930800	103.2	0.96	0.94	102.38	104.07	101.38	1483338
1777671600	102.24	-1.01	-0.98	102.88	103.35	100.64	663239
1777585200	103.25	1.82	1.79	102.05	104.01	101.79	1961048
1777498800	101.43	1.61	1.61	100.61	102.2	100.25	1042208
1777412400	99.82	1.2	1.22	99.98	100.63	99.09	1909733
1777326000	98.62	0.76	0.78	99.5	100.6	97.9	1796571
1777066800	97.86	-1.01	-1.02	98.86	99	96.58	1470044
1776980400	98.87	1.09	1.11	98.3	99.11	97.69	1640902
1776894000	97.78	-1.51	-1.52	99.79	100	97.53	1505077
1776807600	99.29	2.14	2.20	96.97	99.53	96.97	886266
1776721200	97.15	0.4	0.41	97.28	97.77	96.68	1571821
1776462000	96.75	-5.4	-5.29	99	99	94.79	2648183
1776375600	102.15	1.35	1.34	101.2	102.34	101.04	1287100
1776289200	100.8	-0.67	-0.66	101.86	102.05	100.12	1039174
1776202800	101.47	-1.12	-1.09	102.08	102.29	99.75	1059842
1776116400	102.59	0.46	0.45	103.5	104.13	102.16	1329505
1775857200	102.13	1.45	1.44	101.55	102.8	100.59	944775
1775770800	100.68	-3.02	-2.91	103.88	105.37	99.76	1889288
1775684400	103.7	-3.31	-3.09	100.54	103.95	97.88	1482302
1775598000	107.01	1.57	1.49	106.21	108.55	106.21	1381048
1775511600	105.44	0.32	0.30	104.91	106.36	103.95	1289622
1775166000	105.12	1.52	1.47	106	106.99	104.05	1783355
1775079600	103.6	-1.41	-1.34	104.35	104.56	101.36	1517519
1774993200	105.01	-1.58	-1.48	105.14	106.3	102.63	3450066
1774906800	106.59	1.55	1.48	106.83	107.95	105.68	1944210
1774647600	105.04	3.01	2.95	102.76	105.15	102.22	1619413
1774561200	102.03	-3.88	-3.66	104.97	107.54	101.45	2939274
1774474800	105.91	0.19	0.18	105.61	106.61	104.15	2100197
1774388400	105.72	5.72	5.72	100.93	106.35	100.93	3468620
1774302000	100	-2.69	-2.62	100.9	101.25	99.05	1745873
1774042800	102.69	-1.81	-1.73	104.43	104.43	101.78	4190992
1773956400	104.5	-2.47	-2.31	107.19	108.35	103.85	2465917
1773870000	106.97	-2.05	-1.88	108.99	110.03	105.78	1792331
1773783600	109.02	2.59	2.43	107.25	109.39	106.89	1602459
1773697200	106.43	-7.36	-6.47	110.69	110.69	105.88	2066116
1773438000	113.79	-0.62	-0.54	116.07	116.76	113.03	2014118
1773351600	114.41	6.71	6.23	111.97	116.25	111.75	2944080
1773265200	107.7	4.3	4.16	104.09	107.72	103.99	1781541
1773178800	103.4	0.38	0.37	102.41	104.18	102.04	1972415