株探米国株

NYダウ (25日終値)
44,901.92
+208.01
0.46%
S&P500 (25日終値)
6,388.64
+25.29
0.39%
ナスダック総合 (25日終値)
21,108.31
+50.36
0.23%
探検
PR
  • 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
    21,108.31
    前日比
    +50.35 (+0.24%)
    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 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