ストックスクリーナーアプリを入手
46.49
1.24%
0.60
Nutrien Ltd (NTR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $46.59 | $45.85 | $0.74 | 758,189.0 | +1.31% |
| 2024-11-20 | $45.94 | $45.15 | $0.79 | 1,109,339.0 | +0.72% |
| 2024-11-19 | $45.78 | $45.16 | $0.62 | 1,300,741.0 | -0.09% |
| 2024-11-18 | $45.98 | $45.30 | $0.68 | 2,147,987.0 | -1.28% |
| 2024-11-15 | $46.91 | $45.93 | $0.98 | 2,409,221.0 | -0.39% |
| 2024-11-14 | $47.53 | $46.16 | $1.37 | 3,896,382.0 | -0.94% |
| 2024-11-13 | $47.52 | $46.62 | $0.905 | 1,745,118.0 | -0.38% |
| 2024-11-12 | $49.03 | $46.95 | $2.08 | 1,879,855.0 | -3.77% |
| 2024-11-11 | $49.16 | $48.15 | $1.01 | 2,581,799.0 | +1.06% |
| 2024-11-08 | $49.00 | $47.66 | $1.34 | 2,267,605.0 | -1.27% |
| 2024-11-07 | $50.40 | $48.38 | $2.02 | 2,138,513.0 | -1.15% |
| 2024-11-06 | $50.62 | $48.92 | $1.70 | 1,990,808.0 | -2.21% |
| 2024-11-05 | $50.94 | $49.80 | $1.14 | 1,711,600.0 | -0.30% |
| 2024-11-04 | $51.69 | $50.08 | $1.61 | 3,566,842.0 | +5.00% |
| 2024-11-01 | $48.57 | $47.77 | $0.80 | 1,441,473.0 | +1.43% |
| 2024-10-31 | $48.18 | $47.27 | $0.905 | 1,449,165.0 | -0.58% |
| 2024-10-30 | $48.84 | $47.45 | $1.39 | 1,499,110.0 | +0.61% |
| 2024-10-29 | $48.45 | $47.33 | $1.12 | 1,568,009.0 | -1.41% |
| 2024-10-28 | $48.36 | $47.59 | $0.77 | 1,259,108.0 | +0.96% |
| 2024-10-25 | $48.84 | $47.87 | $0.972 | 1,830,781.0 | +0.19% |
| 2024-10-24 | $47.93 | $46.48 | $1.45 | 1,985,809.0 | +0.06% |
| 2024-10-23 | $47.97 | $47.48 | $0.49 | 2,055,018.0 | -0.73% |
| 2024-10-22 | $48.22 | $47.06 | $1.16 | 1,713,908.0 | +1.71% |
Nutrien Ltd (NTR) 株の年ごとの株価履歴
この詳細な分析では、Nutrien Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNTR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nutrien Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNutrien Ltd (NTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $51.69 | $45.15 | $6.54 | 30,945,472.0 | -2.50% |
| 2024-10 | $50.71 | $46.48 | $4.23 | 42,848,261.0 | -0.79% |
| 2024-09 | $49.40 | $44.65 | $4.75 | 41,458,069.0 | -0.74% |
| 2024-08 | $51.41 | $44.90 | $6.51 | 46,438,479.0 | -5.43% |
| 2024-07 | $52.43 | $47.86 | $4.57 | 40,164,583.0 | +0.57% |
| 2024-06 | $59.26 | $50.14 | $9.12 | 31,085,852.0 | -13.14% |
| 2024-05 | $60.87 | $51.59 | $9.27 | 34,641,127.0 | +11.07% |
| 2024-04 | $57.43 | $51.39 | $6.04 | 38,181,933.0 | -2.84% |
| 2024-03 | $54.91 | $50.60 | $4.31 | 42,596,375.0 | +3.96% |
| 2024-02 | $54.22 | $47.90 | $6.32 | 38,761,627.0 | +4.75% |
| 2024-01 | $57.71 | $48.29 | $9.42 | 44,105,524.0 | -11.47% |
2023年のNutrien Ltd (NTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $57.87 | $52.29 | $5.58 | 30,276,349.0 | +5.35% |
| 2023-11 | $58.48 | $52.54 | $5.94 | 38,556,112.0 | -0.43% |
| 2023-10 | $62.53 | $53.51 | $9.02 | 39,234,544.0 | -13.05% |
| 2023-09 | $65.69 | $61.39 | $4.30 | 26,119,627.0 | -2.46% |
| 2023-08 | $69.09 | $59.65 | $9.44 | 44,541,589.0 | -8.09% |
| 2023-07 | $69.12 | $57.91 | $11.21 | 40,317,286.0 | +16.66% |
| 2023-06 | $61.32 | $52.23 | $9.09 | 60,487,065.0 | +12.05% |
| 2023-05 | $70.07 | $52.35 | $17.72 | 79,678,592.0 | -24.06% |
| 2023-04 | $75.29 | $67.52 | $7.77 | 32,053,840.0 | -6.03% |
| 2023-03 | $83.29 | $70.68 | $12.61 | 53,346,945.0 | -5.05% |
| 2023-02 | $85.16 | $73.88 | $11.28 | 43,822,072.0 | -6.05% |
| 2023-01 | $83.09 | $71.01 | $12.08 | 40,859,646.0 | +13.36% |
2022年のNutrien Ltd (NTR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $81.63 | $71.77 | $9.86 | 37,197,527.0 | -9.17% |
| 2022-11 | $86.32 | $69.16 | $17.16 | 53,169,268.0 | -4.85% |
| 2022-10 | $89.13 | $77.78 | $11.35 | 41,254,379.0 | +1.34% |
| 2022-09 | $95.72 | $81.65 | $14.07 | 48,300,865.0 | -9.14% |
| 2022-08 | $102.7 | $79.86 | $22.87 | 57,219,865.0 | +7.13% |
| 2022-07 | $85.89 | $70.99 | $14.90 | 49,815,746.0 | +7.49% |
| 2022-06 | $98.72 | $78.61 | $20.11 | 81,993,952.0 | -18.01% |
| 2022-05 | $107.8 | $92.44 | $15.38 | 72,779,670.0 | -1.08% |
| 2022-04 | $117.2 | $96.01 | $21.24 | 69,379,202.0 | -5.52% |
| 2022-03 | $108.8 | $84.14 | $24.70 | 125,531,550.0 | +20.93% |
| 2022-02 | $86.12 | $70.42 | $15.70 | 65,259,429.0 | +23.19% |
| 2022-01 | $76.72 | $67.23 | $9.49 | 64,346,875.0 | -7.18% |
0.70%
大文字化:
|
ボリューム (24 時間):