NYダウ (31日終値)
41,763.46
-378.08
-0.90%
S&P500 (31日終値)
5,705.45
-108.22
-1.87%
ナスダック総合 (31日終値)
18,095.15
-512.78
-2.76%
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
    18,095.15
    前日比
    -512.79 (-2.76%)
    NY時間
    日本時間
    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 18,785.49 (24/10/30)
    52週安値 13,177.64 (23/11/02)
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    24/10/31 18,427.31 18,427.31 18,083.95 18,095.15 -512.78 -2.76 5,691,619,980
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    23/03/01 11,447.58 11,479.00 11,349.87 11,379.48 -76.06 -0.66 4,346,624,101
    23/02/28 11,451.05 11,548.23 11,435.39 11,455.54 -11.44 -0.10 4,722,605,852
    23/02/27 11,517.19 11,565.23 11,444.60 11,466.98 +72.04 +0.63 3,982,584,067
    23/02/24 11,404.18 11,434.36 11,334.47 11,394.94 -195.46 -1.69 3,795,608,283
    23/02/23 11,636.93 11,638.98 11,432.58 11,590.40 +83.33 +0.72 4,030,267,803
    23/02/22 11,517.20 11,582.52 11,445.17 11,507.07 +14.77 +0.13 4,016,867,077
    23/02/21 11,640.37 11,684.14 11,491.18 11,492.30 -294.97 -2.50 4,365,388,150
    23/02/17 11,777.50 11,803.22 11,673.21 11,787.27 -68.56 -0.58 4,239,689,429
    23/02/16 11,896.31 12,040.34 11,853.36 11,855.83 -214.76 -1.78 4,455,393,567
    23/02/15 11,905.12 12,071.29 11,876.82 12,070.59 +110.45 +0.92 4,474,094,942
    23/02/14 11,808.20 11,999.85 11,760.56 11,960.15 +68.36 +0.57 4,199,061,359
    23/02/13 11,759.09 11,910.92 11,719.73 11,891.79 +173.67 +1.48 4,189,176,642
    23/02/10 11,714.60 11,775.80 11,630.54 11,718.12 -71.46 -0.61 4,219,195,435
    23/02/09 12,069.10 12,070.96 11,745.11 11,789.58 -120.94 -1.02 4,865,769,286
    23/02/08 12,069.12 12,096.39 11,890.09 11,910.52 -203.27 -1.68 4,448,553,071
    23/02/07 11,891.25 12,150.22 11,836.78 12,113.79 +226.34 +1.90 4,906,408,252
    23/02/06 11,904.41 11,973.41 11,843.49 11,887.45 -119.50 -1.00 4,939,557,573
    23/02/03 11,946.86 12,231.31 11,946.86 12,006.95 -193.86 -1.59 5,076,657,124
    23/02/02 12,065.15 12,269.55 12,024.14 12,200.82 +384.50 +3.25 6,248,142,421
    23/02/01 11,573.14 11,904.02 11,500.33 11,816.32 +231.77 +2.00 5,540,078,776
    23/01/31 11,398.58 11,586.01 11,398.37 11,584.55 +190.74 +1.67 5,063,082,285
    23/01/30 11,512.34 11,553.31 11,388.54 11,393.81 -227.90 -1.96 4,531,158,853
    23/01/27 11,470.47 11,691.89 11,470.27 11,621.71 +109.30 +0.95 5,664,997,401
    23/01/26 11,458.40 11,516.05 11,341.19 11,512.41 +199.06 +1.76 5,139,315,628
    23/01/25 11,146.53 11,334.22 11,069.18 11,313.36 -20.91 -0.18 4,924,094,822
    23/01/24 11,302.93 11,378.15 11,282.65 11,334.27 -30.14 -0.27 5,215,426,531
    23/01/23 11,171.94 11,405.50 11,144.03 11,364.41 +223.98 +2.01 5,386,346,596
    23/01/20 10,924.66 11,143.17 10,885.65 11,140.43 +288.17 +2.66 5,344,488,140
    23/01/19 10,890.40 10,932.52 10,804.57 10,852.27 -104.74 -0.96 4,040,886,613
    23/01/18 11,170.95 11,223.41 10,952.05 10,957.01 -138.10 -1.24 4,530,405,418