株探米国株

NYダウ (20日終値)
43,408.47
+139.53
0.32%
S&P500 (20日終値)
5,917.11
+0.13
0.00%
ナスダック総合 (20日終値)
18,966.14
-21.32
-0.12%
探検
  • トップ
  •  >  米国株
  •  >  ナスダック総合【IXIC】
  •  >  日足時系列
  • NASDAQ総合指数 (ナスダック総合)【IXIC】の日足四本値・時系列データ

    15分ディレイ
    IXIC
    NASDAQ総合指数
    18,966.14
    前日比
    -21.33 (-0.11%)
    NY時間
    日本時間
    PER
    PBR
    利回り
    %
    かぶたん プレミアム

    株探プレミアムに登録すると...

    初回30日間無料!

    お気に入り銘柄を無制限で登録できるようになります。

    52週高値 19,366.07 (24/11/11)
    52週安値 14,058.52 (23/12/04)
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    24/11/20 18,971.31 18,974.91 18,724.39 18,966.14 -21.32 -0.11 6,675,018,993
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    24/11/19 18,699.71 18,992.08 18,689.83 18,987.47 +195.66 +1.04 6,774,489,497
    24/11/18 18,717.93 18,865.28 18,672.30 18,791.81 +111.69 +0.60 7,876,938,766
    24/11/15 18,929.92 18,936.75 18,598.87 18,680.12 -427.53 -2.24 7,267,494,961
    24/11/14 19,256.09 19,275.80 19,073.39 19,107.65 -123.09 -0.64 8,134,866,944
    24/11/13 19,286.46 19,358.48 19,191.13 19,230.74 -50.66 -0.26 9,062,674,753
    24/11/12 19,289.81 19,343.05 19,168.52 19,281.40 -17.36 -0.09 7,097,565,289
    24/11/11 19,355.34 19,366.07 19,193.29 19,298.76 +11.99 +0.06 7,329,864,375
    24/11/08 19,255.14 19,318.56 19,224.43 19,286.78 +17.32 +0.09 6,514,676,825
    24/11/07 19,084.43 19,301.70 19,084.43 19,269.46 +285.99 +1.51 8,698,485,422
    24/11/06 18,772.76 19,000.50 18,730.21 18,983.47 +544.29 +2.95 7,094,638,666
    24/11/05 18,250.71 18,449.67 18,250.71 18,439.17 +259.19 +1.43 6,546,886,077
    24/11/04 18,220.43 18,308.30 18,112.83 18,179.98 -59.93 -0.33 5,211,105,092
    24/11/01 18,189.67 18,363.94 18,181.53 18,239.92 +144.77 +0.80 5,194,361,075
    24/10/31 18,427.31 18,427.31 18,083.95 18,095.15 -512.78 -2.76 5,691,619,980
    24/10/30 18,731.69 18,785.49 18,598.24 18,607.93 -104.82 -0.56 5,981,180,151
    24/10/29 18,576.09 18,753.19 18,509.59 18,712.75 +145.56 +0.78 6,335,573,212
    24/10/28 18,648.25 18,671.01 18,563.02 18,567.19 +48.58 +0.26 5,110,442,733
    24/10/25 18,512.58 18,690.01 18,487.06 18,518.61 +103.12 +0.56 5,332,904,306
    24/10/24 18,384.15 18,435.37 18,305.42 18,415.49 +138.83 +0.76 5,111,617,486
    24/10/23 18,502.06 18,509.19 18,146.61 18,276.65 -296.47 -1.60 5,641,011,331
    24/10/22 18,451.86 18,620.71 18,413.47 18,573.13 +33.12 +0.18 5,974,856,143
    24/10/21 18,456.48 18,543.58 18,377.62 18,540.01 +50.45 +0.27 5,567,988,638
    24/10/18 18,466.00 18,524.33 18,452.58 18,489.55 +115.94 +0.63 4,684,873,910
    24/10/17 18,537.21 18,541.46 18,368.79 18,373.61 +6.53 +0.04 5,306,735,725
    24/10/16 18,333.29 18,383.11 18,214.96 18,367.08 +51.49 +0.28 4,838,012,318
    24/10/15 18,515.97 18,564.25 18,252.52 18,315.59 -187.10 -1.01 5,833,551,602
    24/10/14 18,426.66 18,547.92 18,423.60 18,502.69 +159.75 +0.87 4,442,450,190
    24/10/11 18,217.73 18,375.53 18,208.44 18,342.94 +60.89 +0.33 4,610,296,060
    24/10/10 18,200.62 18,333.39 18,154.18 18,282.05 -9.57 -0.05 5,281,931,718
    24/10/09 18,179.22 18,302.05 18,133.02 18,291.62 +108.70 +0.60 4,671,315,807