株探米国株

NYダウ (22日終値)
44,296.51
+426.16
0.97%
S&P500 (22日終値)
5,969.34
+20.63
0.34%
ナスダック総合 (22日終値)
19,003.65
+31.23
0.16%
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
    19,003.65
    前日比
    +31.23 (+0.16%)
    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 19,366.07 (24/11/11)
    52週安値 14,058.52 (23/12/04)
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    24/11/22 18,966.32 19,025.77 18,899.48 19,003.65 +31.23 +0.16 6,034,885,506
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    24/10/10 18,200.62 18,333.39 18,154.18 18,282.05 -9.57 -0.05 5,281,931,718
    24/10/09 18,179.22 18,302.05 18,133.02 18,291.62 +108.70 +0.60 4,671,315,807
    24/10/08 18,017.93 18,203.04 17,989.70 18,182.92 +259.01 +1.45 5,055,193,911
    24/10/07 18,080.11 18,096.33 17,900.04 17,923.90 -213.95 -1.18 4,655,399,954
    24/10/04 18,130.42 18,145.28 17,952.30 18,137.85 +219.37 +1.22 4,517,601,364
    24/10/03 17,859.49 18,011.25 17,826.42 17,918.48 -6.65 -0.04 4,654,760,391
    24/10/02 17,867.12 17,978.57 17,767.79 17,925.12 +14.76 +0.08 4,899,119,336
    24/10/01 18,154.94 18,162.72 17,779.77 17,910.36 -278.81 -1.53 5,140,519,296
    24/09/30 18,069.83 18,198.16 17,997.56 18,189.17 +69.58 +0.38 5,270,387,637
    24/09/27 18,228.78 18,238.28 18,069.18 18,119.59 -70.70 -0.39 4,842,291,323
    24/09/26 18,327.34 18,327.34 18,071.74 18,190.29 +108.09 +0.60 5,065,646,710
    24/09/25 18,050.36 18,155.03 18,040.62 18,082.21 +7.68 +0.04 4,438,218,543
    24/09/24 18,046.44 18,091.96 17,863.38 18,074.52 +100.25 +0.56 4,859,954,400
    24/09/23 17,994.91 18,021.58 17,936.37 17,974.27 +25.95 +0.14 4,826,034,321
    24/09/20 17,999.35 18,024.34 17,835.64 17,948.32 -65.66 -0.36 9,730,149,848
    24/09/19 17,980.89 18,099.93 17,909.75 18,013.98 +440.68 +2.51 4,892,462,854
    24/09/18 17,663.38 17,832.70 17,556.42 17,573.30 -54.76 -0.31 4,942,096,096
    24/09/17 17,707.02 17,781.74 17,544.64 17,628.06 +35.93 +0.20 4,445,897,425
    24/09/16 17,573.70 17,618.40 17,480.66 17,592.13 -91.85 -0.52 4,255,044,245
    24/09/13 17,575.26 17,719.14 17,564.61 17,683.98 +114.30 +0.65 4,304,860,341
    24/09/12 17,413.89 17,605.72 17,338.32 17,569.68 +174.15 +1.00 4,345,726,724
    24/09/11 17,061.41 17,420.23 16,787.84 17,395.53 +369.65 +2.17 5,313,634,104
    24/09/10 16,949.64 17,036.07 16,801.13 17,025.88 +141.28 +0.84 4,432,600,043
    24/09/09 16,835.67 16,923.28 16,732.83 16,884.60 +193.77 +1.16 4,543,150,747
    24/09/06 17,137.62 17,166.54 16,668.57 16,690.83 -436.83 -2.55 4,650,848,957
    24/09/05 17,063.24 17,295.58 17,035.07 17,127.66 +43.37 +0.25 4,222,728,409
    24/09/04 17,015.71 17,232.65 16,984.67 17,084.30 -52.00 -0.30 4,367,231,042
    24/09/03 17,585.45 17,585.45 17,057.79 17,136.30 -577.33 -3.26 5,089,242,682
    24/08/30 17,650.49 17,720.37 17,498.79 17,713.62 +197.19 +1.13 5,041,101,094
    24/08/29 17,610.57 17,789.21 17,482.60 17,516.43 -39.60 -0.23 5,126,726,603