株探米国株

NYダウ (1日終値)
40,752.96
+83.60
0.20%
S&P500 (1日終値)
5,604.14
+35.08
0.62%
17,710.73
+264.40
1.51%
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
    17,710.73
    前日比
    +264.39 (+1.52%)
    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 20,204.58 (24/12/16)
    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)
    25/05/01 17,793.14 17,922.83 17,688.10 17,710.74 +264.40 +1.52 7,579,386,067
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    25/03/18 17,662.57 17,682.92 17,431.67 17,504.12 -304.55 -1.71 5,699,622,822
    25/03/17 17,722.55 17,925.94 17,645.87 17,808.66 +54.58 +0.31 5,565,305,170
    25/03/14 17,523.30 17,773.48 17,491.08 17,754.09 +451.07 +2.61 6,400,437,152
    25/03/13 17,598.56 17,621.91 17,239.44 17,303.01 -345.44 -1.96 6,228,000,780
    25/03/12 17,711.41 17,800.10 17,436.27 17,648.45 +212.35 +1.22 6,816,937,310
    25/03/11 17,443.09 17,687.40 17,238.24 17,436.10 -32.23 -0.18 7,999,712,687
    25/03/10 17,840.32 17,868.07 17,291.82 17,468.32 -727.90 -4.00 7,449,993,354
    25/03/07 18,029.85 18,243.58 17,768.59 18,196.22 +126.97 +0.70 7,250,667,046
    25/03/06 18,204.53 18,439.24 17,980.39 18,069.26 -483.48 -2.61 6,820,069,573
    25/03/05 18,312.97 18,604.47 18,144.73 18,552.73 +267.57 +1.46 6,195,871,774
    25/03/04 18,176.43 18,589.49 17,956.60 18,285.16 -65.03 -0.35 7,331,861,634
    25/03/03 18,923.36 18,992.30 18,216.63 18,350.19 -497.09 -2.64 7,211,234,278
    25/02/28 18,477.17 18,861.33 18,372.99 18,847.28 +302.86 +1.63 7,410,976,296
    25/02/27 19,212.36 19,242.69 18,535.22 18,544.42 -530.84 -2.78 6,826,379,169
    25/02/26 19,109.32 19,286.02 18,966.45 19,075.26 +48.88 +0.26 6,322,345,917
    25/02/25 19,242.61 19,256.35 18,871.52 19,026.39 -260.54 -1.35 7,119,255,983
    25/02/24 19,590.85 19,644.23 19,275.46 19,286.92 -237.08 -1.21 6,839,461,557
    25/02/21 20,006.69 20,016.66 19,510.91 19,524.01 -438.36 -2.20 7,862,321,654
    25/02/20 20,029.19 20,041.15 19,795.02 19,962.36 -93.89 -0.47 6,860,453,293
    25/02/19 19,994.50 20,099.39 19,928.89 20,056.25 +14.99 +0.07 7,773,008,314
    25/02/18 20,090.55 20,110.11 19,909.74 20,041.26 +14.49 +0.07 8,282,427,381
    25/02/14 19,956.82 20,045.76 19,932.15 20,026.77 +81.13 +0.41 7,547,495,558
    25/02/13 19,696.92 19,952.17 19,675.87 19,945.64 +295.69 +1.50 7,849,760,109
    25/02/12 19,436.51 19,682.51 19,415.48 19,649.95 +6.09 +0.03 7,458,325,735
    25/02/11 19,602.11 19,731.93 19,579.77 19,643.86 -70.41 -0.36 8,888,806,616
    25/02/10 19,668.18 19,772.04 19,650.79 19,714.27 +190.87 +0.98 9,102,868,368
    25/02/07 19,774.87 19,862.55 19,489.36 19,523.40 -268.59 -1.36 7,239,051,596
    25/02/06 19,725.83 19,793.36 19,654.11 19,791.99 +99.66 +0.51 6,222,537,607
    25/02/05 19,533.05 19,696.94 19,498.90 19,692.33 +38.31 +0.19 6,228,317,709
    25/02/04 19,422.17 19,666.44 19,408.18 19,654.02 +262.06 +1.35 6,004,766,452