株探米国株

NYダウ (2日15:13)
41,265.70
+512.74
1.25%
S&P500 (2日15:13)
5,682.81
+78.67
1.40%
17,980.20
+269.47
1.52%
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
    17,980.20
    前日比
    +269.46 (+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)
    25/05/02 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