NYダウ (2日終値)
33,762.76
+701.19
2.12%
S&P500 (2日終値)
4,282.37
+61.35
1.45%
ナスダック (2日終値)
13,240.76
+139.78
1.06%
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
    13,240.76
    前日比
    +139.78 (+1.07%)
    NY時間
    日本時間
    比較される銘柄
    NYダウ S&P500 日経平均 ドル円
    PER
    PBR
    利回り
    %

    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 13,256.21 (23/06/02)
    52週安値 10,088.83 (22/10/13)
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    23/06/02 13,190.48 13,256.21 13,125.86 13,240.77 +139.78 +1.07 3,946,256,901
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    23/06/01 12,944.46 13,141.83 12,903.63 13,100.98 +165.70 +1.28 4,112,447,696
    23/05/31 12,968.38 13,029.08 12,889.37 12,935.29 -82.14 -0.6 5,544,952,977
    23/05/30 13,109.10 13,154.29 12,968.12 13,017.43 +41.74 +0.32 4,301,772,761
    23/05/26 12,736.42 13,001.91 12,729.74 12,975.69 +277.59 +2.19 3,916,528,629
    23/05/25 12,706.44 12,736.92 12,604.89 12,698.09 +213.93 +1.71 4,113,660,052
    23/05/24 12,481.89 12,529.63 12,415.85 12,484.16 -76.08 -0.6 3,657,168,366
    23/05/23 12,652.88 12,709.74 12,554.43 12,560.25 -160.53 -1.3 3,931,551,406
    23/05/22 12,664.44 12,756.23 12,655.26 12,720.78 +62.88 +0.50 3,929,720,026
    23/05/19 12,709.46 12,731.73 12,624.06 12,657.90 -30.94 -0.2 3,510,235,563
    23/05/18 12,513.87 12,698.50 12,512.26 12,688.84 +188.27 +1.51 4,025,295,042
    23/05/17 12,388.58 12,514.07 12,335.02 12,500.57 +157.51 +1.28 4,098,901,905
    23/05/16 12,327.05 12,403.81 12,324.52 12,343.05 -22.16 -0.2 3,702,671,509
    23/05/15 12,301.17 12,376.40 12,263.35 12,365.21 +80.47 +0.66 3,632,077,891
    23/05/12 12,350.52 12,364.65 12,209.58 12,284.74 -43.76 -0.4 3,761,282,804
    23/05/11 12,321.26 12,347.38 12,255.44 12,328.51 +22.06 +0.18 4,065,042,735
    23/05/10 12,286.66 12,337.69 12,180.86 12,306.44 +126.89 +1.04 4,444,460,977
    23/05/09 12,195.78 12,216.13 12,174.06 12,179.55 -77.36 -0.6 3,848,867,524
    23/05/08 12,231.68 12,264.99 12,178.26 12,256.92 +21.50 +0.18 3,914,260,303
    23/05/05 12,073.03 12,264.83 12,065.72 12,235.41 +269.01 +2.25 4,146,522,295
    23/05/04 11,997.34 12,033.15 11,925.37 11,966.40 -58.93 -0.5 4,238,814,430
    23/05/03 12,097.04 12,212.55 12,022.46 12,025.33 -55.18 -0.5 5,203,701,026
    23/05/02 12,198.02 12,206.58 12,015.23 12,080.51 -132.09 -1.1 5,012,862,054
    23/05/01 12,210.05 12,261.32 12,181.08 12,212.60 -13.99 -0.1 4,791,273,702
    23/04/28 12,117.54 12,227.72 12,082.57 12,226.58 +84.35 +0.69 4,873,156,520
    23/04/27 11,972.15 12,154.01 11,950.92 12,142.24 +287.89 +2.43 4,825,748,093
    23/04/26 11,913.23 11,967.99 11,833.07 11,854.35 +55.19 +0.47 4,831,573,496
    23/04/25 11,968.81 11,990.46 11,798.77 11,799.16 -238.05 -2.0 4,354,311,413
    23/04/24 12,053.47 12,103.58 11,960.30 12,037.20 -35.25 -0.3 4,498,070,357
    23/04/21 12,046.03 12,097.15 11,986.82 12,072.46 +12.90 +0.11 4,385,098,554
    23/04/20 12,039.08 12,155.96 12,011.95 12,059.56 -97.67 -0.8 4,014,990,660