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
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) |
---|---|---|---|---|---|---|---|
25/05/02 | 17,868.76 | 18,048.83 | 17,812.05 | 17,980.21 | +269.47 | +1.52 | 5,819,926,194 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02/04 | 19,422.17 | 19,666.44 | 19,408.18 | 19,654.02 | +262.06 | +1.35 | 6,004,766,452 |
25/02/03 | 19,215.37 | 19,502.13 | 19,141.15 | 19,391.96 | -235.49 | -1.20 | 7,480,620,203 |
25/01/31 | 19,832.33 | 19,969.17 | 19,575.21 | 19,627.44 | -54.31 | -0.28 | 7,416,273,613 |
25/01/30 | 19,697.52 | 19,785.79 | 19,483.83 | 19,681.75 | +49.43 | +0.25 | 6,096,753,087 |
25/01/29 | 19,695.68 | 19,699.82 | 19,479.51 | 19,632.32 | -101.26 | -0.51 | 6,016,765,643 |
25/01/28 | 19,418.22 | 19,759.43 | 19,294.62 | 19,733.59 | +391.75 | +2.03 | 6,605,425,320 |
25/01/27 | 19,234.04 | 19,514.35 | 19,204.95 | 19,341.83 | -612.47 | -3.07 | 8,020,165,345 |
25/01/24 | 20,087.11 | 20,118.61 | 19,897.13 | 19,954.30 | -99.38 | -0.50 | 7,324,074,229 |
25/01/23 | 19,906.99 | 20,053.68 | 19,892.55 | 20,053.68 | +44.34 | +0.22 | 6,342,746,711 |
25/01/22 | 19,903.05 | 20,068.52 | 19,903.05 | 20,009.34 | +252.56 | +1.28 | 6,770,399,224 |
25/01/21 | 19,734.39 | 19,789.62 | 19,551.17 | 19,756.78 | +126.58 | +0.64 | 7,477,905,255 |
25/01/17 | 19,655.55 | 19,709.64 | 19,543.32 | 19,630.20 | +291.91 | +1.51 | 7,442,681,832 |
25/01/16 | 19,573.87 | 19,579.85 | 19,335.68 | 19,338.29 | -172.94 | -0.89 | 6,581,845,169 |
25/01/15 | 19,350.31 | 19,548.90 | 19,299.32 | 19,511.23 | +466.84 | +2.45 | 6,672,474,781 |
25/01/14 | 19,207.75 | 19,273.14 | 18,926.60 | 19,044.39 | -43.71 | -0.23 | 6,632,604,259 |
25/01/13 | 18,903.66 | 19,099.97 | 18,831.91 | 19,088.10 | -73.53 | -0.38 | 7,310,077,418 |
25/01/10 | 19,312.26 | 19,315.11 | 19,018.75 | 19,161.63 | -317.25 | -1.63 | 7,933,789,205 |
25/01/08 | 19,469.36 | 19,544.50 | 19,308.54 | 19,478.88 | -10.80 | -0.06 | 8,319,354,344 |
25/01/07 | 19,938.08 | 19,940.21 | 19,421.02 | 19,489.68 | -375.30 | -1.89 | 12,906,987,733 |
25/01/06 | 19,851.99 | 20,007.95 | 19,785.00 | 19,864.98 | +243.30 | +1.24 | 9,300,774,313 |
25/01/03 | 19,395.51 | 19,638.66 | 19,379.57 | 19,621.68 | +340.88 | +1.77 | 7,757,191,472 |
25/01/02 | 19,403.90 | 19,517.87 | 19,117.59 | 19,280.79 | -30.00 | -0.16 | 8,161,597,289 |
24/12/31 | 19,551.36 | 19,563.72 | 19,283.41 | 19,310.79 | -175.99 | -0.90 | 8,351,317,186 |
24/12/30 | 19,460.41 | 19,622.93 | 19,342.51 | 19,486.78 | -235.25 | -1.19 | 7,908,914,543 |
24/12/27 | 19,896.77 | 19,904.77 | 19,553.40 | 19,722.03 | -298.33 | -1.49 | 7,275,023,512 |
24/12/26 | 19,979.25 | 20,070.08 | 19,888.11 | 20,020.36 | -10.77 | -0.05 | 6,116,140,451 |
24/12/24 | 19,818.48 | 20,031.13 | 19,813.76 | 20,031.13 | +266.24 | +1.35 | 4,396,909,269 |
24/12/23 | 19,641.05 | 19,772.09 | 19,504.68 | 19,764.89 | +192.29 | +0.98 | 6,351,583,815 |
24/12/20 | 19,190.04 | 19,758.61 | 19,168.38 | 19,572.60 | +199.83 | +1.03 | 10,581,694,696 |
24/12/19 | 19,565.66 | 19,623.02 | 19,357.76 | 19,372.77 | -19.92 | -0.10 | 7,191,517,765 |