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)
    24/06/03 16,865.70 16,909.89 16,646.43 16,828.67 +93.65 +0.56 4,945,013,469
    24/05/31 16,771.90 16,789.27 16,445.54 16,735.02 -2.06 -0.01 6,199,056,243
    24/05/30 16,878.63 16,900.46 16,690.36 16,737.08 -183.50 -1.08 6,304,039,571
    24/05/29 16,879.35 16,989.60 16,873.97 16,920.58 -99.30 -0.58 6,307,174,828
    24/05/28 16,988.31 17,032.66 16,917.51 17,019.88 +99.09 +0.59 5,917,848,327
    24/05/24 16,786.79 16,947.80 16,771.58 16,920.79 +184.76 +1.10 5,526,268,000
    24/05/23 16,996.39 16,996.39 16,678.37 16,736.03 -65.51 -0.39 7,229,311,232
    24/05/22 16,839.02 16,855.27 16,712.09 16,801.54 -31.08 -0.18 7,007,125,694
    24/05/21 16,736.10 16,839.02 16,719.97 16,832.62 +37.75 +0.22 5,994,592,246
    24/05/20 16,702.02 16,823.83 16,695.69 16,794.87 +108.91 +0.65 6,784,521,159
    24/05/17 16,708.49 16,726.41 16,613.84 16,685.97 -12.35 -0.07 9,320,292,368
    24/05/16 16,738.11 16,797.83 16,693.45 16,698.32 -44.07 -0.26 11,679,250,751
    24/05/15 16,601.14 16,749.74 16,544.09 16,742.39 +231.21 +1.40 8,150,671,260
    24/05/14 16,391.16 16,526.27 16,386.43 16,511.18 +122.94 +0.75 6,920,876,659
    24/05/13 16,400.31 16,407.05 16,334.86 16,388.24 +47.37 +0.29 4,161,826,038
    24/05/10 16,389.02 16,437.39 16,293.52 16,340.87 -5.40 -0.03 4,023,881,299
    24/05/09 16,323.74 16,362.79 16,241.98 16,346.26 +43.51 +0.27 4,141,172,614
    24/05/08 16,226.07 16,341.65 16,226.07 16,302.76 -29.80 -0.18 4,115,946,110
    24/05/07 16,358.34 16,397.39 16,303.84 16,332.56 -16.69 -0.10 4,649,645,041
    24/05/06 16,208.54 16,350.08 16,197.86 16,349.25 +192.92 +1.19 4,073,749,367
    24/05/03 16,147.48 16,204.71 16,068.34 16,156.33 +315.37 +1.99 4,329,343,327
    24/05/02 15,758.11 15,862.79 15,604.73 15,840.96 +235.48 +1.51 4,382,081,327
    24/05/01 15,646.09 15,926.22 15,557.64 15,605.48 -52.34 -0.33 4,555,273,850
    24/04/30 15,920.89 15,979.36 15,655.67 15,657.82 -325.26 -2.04 4,735,579,803
    24/04/29 16,007.00 16,021.49 15,885.89 15,983.08 +55.18 +0.35 4,491,501,118
    24/04/26 15,821.34 15,981.00 15,770.72 15,927.90 +316.14 +2.03 4,231,780,349
    24/04/25 15,375.26 15,644.51 15,343.91 15,611.76 -100.99 -0.64 4,220,201,826
    24/04/24 15,805.60 15,839.00 15,634.44 15,712.75 +16.11 +0.10 4,224,197,468
    24/04/23 15,525.55 15,730.35 15,510.59 15,696.64 +245.33 +1.59 4,468,627,636
    24/04/22 15,396.13 15,539.00 15,265.66 15,451.31 +169.30 +1.11 4,111,347,867