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)
    24/07/17 18,188.19 18,223.24 17,972.87 17,996.92 -512.42 -2.77 5,347,482,792
    24/07/16 18,534.27 18,576.83 18,386.07 18,509.34 +36.77 +0.20 5,308,707,502
    24/07/15 18,485.91 18,641.53 18,397.83 18,472.57 +74.12 +0.40 4,899,519,545
    24/07/12 18,303.64 18,556.73 18,293.60 18,398.45 +115.04 +0.63 5,250,109,677
    24/07/11 18,659.25 18,671.07 18,238.78 18,283.41 -364.04 -1.95 5,610,542,853
    24/07/10 18,512.09 18,655.19 18,467.58 18,647.45 +218.16 +1.18 4,792,535,572
    24/07/09 18,465.02 18,511.89 18,381.60 18,429.29 +25.55 +0.14 4,343,139,380
    24/07/08 18,371.86 18,416.94 18,342.60 18,403.74 +50.98 +0.28 4,819,671,451
    24/07/05 18,200.60 18,366.31 18,197.14 18,352.76 +164.46 +0.90 4,365,518,062
    24/07/03 18,016.12 18,188.30 18,016.12 18,188.30 +159.54 +0.88 3,258,295,416
    24/07/02 17,808.04 18,031.29 17,802.24 18,028.76 +149.46 +0.84 4,031,889,272
    24/07/01 17,773.90 17,894.28 17,657.64 17,879.30 +146.70 +0.83 4,620,944,762
    24/06/28 17,891.10 18,035.00 17,723.83 17,732.60 -126.08 -0.71 8,654,732,875
    24/06/27 17,793.95 17,892.78 17,765.42 17,858.68 +53.53 +0.30 4,983,264,709
    24/06/26 17,697.27 17,813.55 17,687.07 17,805.16 +87.50 +0.49 4,877,369,118
    24/06/25 17,572.16 17,734.34 17,546.63 17,717.65 +220.84 +1.26 4,433,613,094
    24/06/24 17,640.26 17,730.12 17,494.02 17,496.82 -192.54 -1.09 4,938,739,292
    24/06/21 17,681.01 17,787.34 17,620.57 17,689.36 -32.23 -0.18 8,629,949,586
    24/06/20 17,913.94 17,936.79 17,650.69 17,721.59 -140.64 -0.79 5,736,958,294
    24/06/18 17,856.76 17,890.52 17,796.88 17,862.23 +5.21 +0.03 5,424,906,403
    24/06/17 17,697.30 17,935.99 17,636.36 17,857.02 +168.14 +0.95 5,603,094,759
    24/06/14 17,621.18 17,693.43 17,590.80 17,688.88 +21.32 +0.12 4,555,891,515
    24/06/13 17,715.27 17,741.80 17,566.32 17,667.56 +59.12 +0.34 4,442,308,811
    24/06/12 17,502.15 17,725.39 17,490.64 17,608.44 +264.89 +1.53 4,965,454,229
    24/06/11 17,160.42 17,345.05 17,107.99 17,343.55 +151.02 +0.88 4,561,150,996
    24/06/10 17,083.45 17,213.45 17,057.34 17,192.53 +59.40 +0.35 4,808,865,150
    24/06/07 17,124.14 17,229.31 17,090.04 17,133.13 -39.99 -0.23 4,325,857,803
    24/06/06 17,204.87 17,235.73 17,123.59 17,173.12 -14.78 -0.09 4,483,455,907
    24/06/05 16,974.48 17,187.92 16,955.56 17,187.90 +330.86 +1.96 4,886,687,846
    24/06/04 16,823.88 16,891.87 16,750.39 16,857.05 +28.38 +0.17 4,508,522,755