NYダウ (14日終値)
38,589.16
-57.94
-0.15%
S&P500 (14日終値)
5,431.60
-2.14
-0.04%
ナスダック (14日終値)
17,688.88
+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
    17,688.88
    前日比
    +21.32 (+0.12%)
    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 17,741.80 (24/06/13)
    52週安値 12,543.86 (23/10/26)
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    24/06/14 17,621.18 17,693.43 17,590.80 17,688.88 +21.32 +0.12 4,555,891,515
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    22/07/18 11,561.64 11,629.03 11,322.84 11,360.05 -92.37 -0.81 4,482,931,908
    22/07/15 11,379.36 11,454.69 11,295.33 11,452.42 +201.24 +1.79 3,803,029,908
    22/07/14 11,151.21 11,279.97 11,005.93 11,251.19 +3.60 +0.03 3,869,324,197
    22/07/13 11,056.55 11,325.67 11,031.27 11,247.58 -17.15 -0.15 3,762,090,728
    22/07/12 11,420.89 11,483.17 11,207.08 11,264.73 -107.87 -0.95 3,705,565,235
    22/07/11 11,524.49 11,541.10 11,348.06 11,372.60 -262.71 -2.26 3,863,487,855
    22/07/08 11,503.61 11,689.70 11,479.77 11,635.31 +13.96 +0.12 3,988,616,014
    22/07/07 11,422.60 11,644.47 11,412.88 11,621.35 +259.49 +2.28 4,169,323,845
    22/07/06 11,337.90 11,443.15 11,250.32 11,361.85 +39.61 +0.35 4,224,206,731
    22/07/05 10,964.18 11,323.89 10,911.45 11,322.24 +194.39 +1.75 4,360,644,894
    22/07/01 11,006.83 11,132.55 10,922.71 11,127.85 +99.11 +0.90 4,161,161,631
    22/06/30 11,048.25 11,160.92 10,850.01 11,028.74 -149.16 -1.33 4,869,684,270
    22/06/29 11,160.22 11,226.33 11,072.19 11,177.89 -3.65 -0.03 5,039,093,783
    22/06/28 11,542.24 11,635.85 11,177.68 11,181.54 -343.01 -2.98 4,807,095,271
    22/06/27 11,661.02 11,677.49 11,487.07 11,524.55 -83.07 -0.72 4,489,784,841
    22/06/24 11,351.31 11,613.23 11,337.78 11,607.62 +375.43 +3.34 8,867,986,787
    22/06/23 11,137.68 11,260.27 11,046.28 11,232.19 +179.11 +1.62 4,650,142,040
    22/06/22 10,941.95 11,216.77 10,938.06 11,053.08 -16.22 -0.15 4,611,104,118
    22/06/21 10,974.05 11,164.99 10,974.05 11,069.30 +270.95 +2.51 4,631,378,070
    22/06/17 10,697.55 10,884.71 10,638.72 10,798.35 +152.25 +1.43 6,689,604,263
    22/06/16 10,806.02 10,831.07 10,565.14 10,646.10 -453.06 -4.08 4,898,770,913
    22/06/15 10,968.40 11,244.26 10,866.39 11,099.15 +270.81 +2.50 4,542,431,314
    22/06/14 10,897.43 10,926.81 10,733.04 10,828.35 +19.12 +0.18 4,107,443,464
    22/06/13 10,986.85 11,071.48 10,775.14 10,809.23 -530.80 -4.68 5,019,937,963
    22/06/10 11,543.88 11,569.15 11,328.27 11,340.02 -414.20 -3.52 4,431,594,917
    22/06/09 12,016.47 12,115.06 11,751.98 11,754.23 -332.05 -2.75 4,860,895,425
    22/06/08 12,147.28 12,235.78 12,052.70 12,086.27 -88.96 -0.73 4,274,831,513
    22/06/07 11,925.81 12,194.86 11,888.61 12,175.23 +113.86 +0.94 3,905,738,442
    22/06/06 12,200.33 12,245.40 12,004.20 12,061.37 +48.64 +0.40 4,125,431,498
    22/06/03 12,097.12 12,167.44 11,966.62 12,012.73 -304.16 -2.47 3,591,460,595