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
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 21,159.80 (25/07/25)
52週安値 14,784.03 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/25 | 21,059.94 | 21,159.80 | 21,036.85 | 21,108.32 | +50.36 | +0.24 | 10,248,578,570 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/24 | 21,083.82 | 21,113.10 | 21,001.68 | 21,057.96 | +37.94 | +0.18 | 12,059,106,407 |
25/07/23 | 20,966.47 | 21,023.85 | 20,870.67 | 21,020.02 | +127.33 | +0.61 | 10,235,744,446 |
25/07/22 | 20,982.21 | 20,985.34 | 20,750.90 | 20,892.69 | -81.49 | -0.39 | 9,748,043,403 |
25/07/21 | 20,960.33 | 21,077.37 | 20,957.44 | 20,974.17 | +78.52 | +0.38 | 11,361,218,857 |
25/07/18 | 20,959.57 | 20,980.56 | 20,846.12 | 20,895.66 | +10.01 | +0.05 | 8,501,185,065 |
25/07/17 | 20,760.32 | 20,911.83 | 20,735.55 | 20,885.65 | +155.16 | +0.75 | 9,190,212,379 |
25/07/16 | 20,717.81 | 20,751.05 | 20,507.06 | 20,730.49 | +52.69 | +0.25 | 8,070,363,991 |
25/07/15 | 20,822.76 | 20,836.04 | 20,670.58 | 20,677.80 | +37.47 | +0.18 | 7,574,870,444 |
25/07/14 | 20,592.56 | 20,672.34 | 20,492.63 | 20,640.33 | +54.80 | +0.27 | 7,313,017,044 |
25/07/11 | 20,562.88 | 20,647.98 | 20,509.75 | 20,585.53 | -45.14 | -0.22 | 7,396,295,704 |
25/07/10 | 20,636.48 | 20,655.39 | 20,495.14 | 20,630.66 | +19.33 | +0.09 | 8,997,389,803 |
25/07/09 | 20,522.09 | 20,645.41 | 20,486.38 | 20,611.34 | +192.87 | +0.94 | 9,253,273,998 |
25/07/08 | 20,466.93 | 20,480.89 | 20,377.35 | 20,418.46 | +5.95 | +0.03 | 7,748,786,647 |
25/07/07 | 20,490.55 | 20,511.82 | 20,323.02 | 20,412.52 | -188.59 | -0.92 | 7,468,317,327 |
25/07/03 | 20,497.66 | 20,624.51 | 20,480.22 | 20,601.10 | +207.97 | +1.02 | 5,627,747,509 |
25/07/02 | 20,184.37 | 20,397.22 | 20,181.74 | 20,393.13 | +190.24 | +0.94 | 7,502,558,524 |
25/07/01 | 20,290.61 | 20,339.05 | 20,105.42 | 20,202.89 | -166.84 | -0.82 | 7,627,531,809 |
25/06/30 | 20,360.15 | 20,418.31 | 20,266.36 | 20,369.73 | +96.27 | +0.47 | 7,483,467,058 |
25/06/27 | 20,217.26 | 20,311.51 | 20,095.05 | 20,273.46 | +105.55 | +0.52 | 11,000,309,660 |
25/06/26 | 20,062.19 | 20,187.15 | 19,982.48 | 20,167.91 | +194.36 | +0.97 | 7,623,510,912 |
25/06/25 | 20,013.95 | 20,052.78 | 19,918.08 | 19,973.55 | +61.02 | +0.31 | 7,384,537,381 |
25/06/24 | 19,809.61 | 19,946.72 | 19,795.29 | 19,912.53 | +281.56 | +1.43 | 7,423,194,748 |
25/06/23 | 19,427.01 | 19,643.70 | 19,334.98 | 19,630.97 | +183.56 | +0.94 | 7,927,165,086 |
25/06/20 | 19,639.41 | 19,696.11 | 19,380.58 | 19,447.41 | -98.86 | -0.51 | 9,215,581,390 |
25/06/18 | 19,526.92 | 19,660.77 | 19,489.56 | 19,546.27 | +25.18 | +0.13 | 7,042,764,847 |
25/06/17 | 19,627.08 | 19,666.56 | 19,485.44 | 19,521.09 | -180.12 | -0.91 | 7,824,525,961 |
25/06/16 | 19,550.75 | 19,733.31 | 19,550.75 | 19,701.21 | +294.39 | +1.52 | 8,897,795,015 |
25/06/13 | 19,450.92 | 19,591.87 | 19,367.42 | 19,406.83 | -255.66 | -1.30 | 7,973,092,883 |
25/06/12 | 19,578.87 | 19,690.61 | 19,553.56 | 19,662.48 | +46.61 | +0.24 | 15,732,016,507 |
25/06/11 | 19,779.35 | 19,800.46 | 19,551.34 | 19,615.88 | -99.11 | -0.50 | 9,693,688,605 |