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)
    24/08/28 17,738.80 17,759.94 17,439.40 17,556.03 -198.79 -1.12 4,771,903,543
    24/08/27 17,655.52 17,789.72 17,573.37 17,754.82 +29.05 +0.16 3,937,513,679
    24/08/26 17,867.85 17,909.09 17,645.69 17,725.77 -152.03 -0.85 4,664,236,094
    24/08/23 17,772.73 17,941.27 17,700.27 17,877.79 +258.44 +1.47 4,811,523,167
    24/08/22 17,993.72 18,017.69 17,589.15 17,619.35 -299.63 -1.67 4,484,479,640
    24/08/21 17,840.51 17,963.07 17,790.98 17,918.99 +102.05 +0.57 4,337,902,068
    24/08/20 17,849.09 17,932.53 17,758.20 17,816.94 -59.83 -0.33 4,846,886,214
    24/08/19 17,649.74 17,877.44 17,585.58 17,876.77 +245.05 +1.39 5,168,096,534
    24/08/16 17,516.40 17,674.65 17,502.82 17,631.72 +37.22 +0.21 4,655,452,655
    24/08/15 17,394.55 17,602.72 17,375.41 17,594.50 +401.89 +2.34 4,915,173,902
    24/08/14 17,227.64 17,260.73 17,032.17 17,192.60 +4.99 +0.03 4,474,397,523
    24/08/13 16,944.74 17,192.79 16,943.95 17,187.61 +407.00 +2.43 4,932,014,486
    24/08/12 16,793.64 16,895.79 16,699.39 16,780.61 +35.31 +0.21 4,420,782,211
    24/08/09 16,636.52 16,789.22 16,574.57 16,745.30 +85.28 +0.51 5,277,894,371
    24/08/08 16,408.27 16,694.25 16,262.93 16,660.02 +464.22 +2.87 5,029,407,713
    24/08/07 16,622.31 16,709.81 16,179.53 16,195.81 -171.05 -1.05 5,159,023,391
    24/08/06 16,261.36 16,620.32 16,137.65 16,366.85 +166.77 +1.03 5,038,610,202
    24/08/05 15,712.53 16,453.46 15,708.54 16,200.08 -576.08 -3.43 5,464,338,170
    24/08/02 16,780.45 16,920.63 16,582.79 16,776.16 -417.98 -2.43 5,310,710,787
    24/08/01 17,647.03 17,791.58 17,051.42 17,194.15 -405.25 -2.30 5,730,751,870
    24/07/31 17,499.23 17,693.98 17,438.60 17,599.40 +451.98 +2.64 5,502,215,160
    24/07/30 17,424.10 17,468.56 17,015.38 17,147.42 -222.78 -1.28 4,946,243,377
    24/07/29 17,444.39 17,535.32 17,299.83 17,370.20 +12.32 +0.07 4,302,328,689
    24/07/26 17,331.95 17,454.57 17,239.99 17,357.88 +176.16 +1.03 4,702,715,003
    24/07/25 17,352.64 17,544.46 17,033.96 17,181.72 -160.69 -0.93 5,252,867,431
    24/07/24 17,733.91 17,747.06 17,313.52 17,342.41 -654.94 -3.64 6,002,144,437
    24/07/23 17,982.74 18,128.38 17,968.10 17,997.35 -10.22 -0.06 4,566,488,624
    24/07/22 17,923.65 18,040.99 17,839.76 18,007.57 +280.63 +1.58 4,571,119,723
    24/07/19 17,835.59 17,935.14 17,691.43 17,726.94 -144.28 -0.81 4,451,394,262
    24/07/18 18,119.15 18,130.87 17,759.54 17,871.22 -125.70 -0.70 5,313,296,681