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 | 18,032.35 | +321.61 | +1.82 | 5,478,625,148 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/11/05 | 18,250.71 | 18,449.67 | 18,250.71 | 18,439.17 | +259.19 | +1.43 | 6,546,886,077 |
24/11/04 | 18,220.43 | 18,308.30 | 18,112.83 | 18,179.98 | -59.93 | -0.33 | 5,211,105,092 |
24/11/01 | 18,189.67 | 18,363.94 | 18,181.53 | 18,239.92 | +144.77 | +0.80 | 5,194,361,075 |
24/10/31 | 18,427.31 | 18,427.31 | 18,083.95 | 18,095.15 | -512.78 | -2.76 | 5,691,619,980 |
24/10/30 | 18,731.69 | 18,785.49 | 18,598.24 | 18,607.93 | -104.82 | -0.56 | 5,981,180,151 |
24/10/29 | 18,576.09 | 18,753.19 | 18,509.59 | 18,712.75 | +145.56 | +0.78 | 6,335,573,212 |
24/10/28 | 18,648.25 | 18,671.01 | 18,563.02 | 18,567.19 | +48.58 | +0.26 | 5,110,442,733 |
24/10/25 | 18,512.58 | 18,690.01 | 18,487.06 | 18,518.61 | +103.12 | +0.56 | 5,332,904,306 |
24/10/24 | 18,384.15 | 18,435.37 | 18,305.42 | 18,415.49 | +138.83 | +0.76 | 5,111,617,486 |
24/10/23 | 18,502.06 | 18,509.19 | 18,146.61 | 18,276.65 | -296.47 | -1.60 | 5,641,011,331 |
24/10/22 | 18,451.86 | 18,620.71 | 18,413.47 | 18,573.13 | +33.12 | +0.18 | 5,974,856,143 |
24/10/21 | 18,456.48 | 18,543.58 | 18,377.62 | 18,540.01 | +50.45 | +0.27 | 5,567,988,638 |
24/10/18 | 18,466.00 | 18,524.33 | 18,452.58 | 18,489.55 | +115.94 | +0.63 | 4,684,873,910 |
24/10/17 | 18,537.21 | 18,541.46 | 18,368.79 | 18,373.61 | +6.53 | +0.04 | 5,306,735,725 |
24/10/16 | 18,333.29 | 18,383.11 | 18,214.96 | 18,367.08 | +51.49 | +0.28 | 4,838,012,318 |
24/10/15 | 18,515.97 | 18,564.25 | 18,252.52 | 18,315.59 | -187.10 | -1.01 | 5,833,551,602 |
24/10/14 | 18,426.66 | 18,547.92 | 18,423.60 | 18,502.69 | +159.75 | +0.87 | 4,442,450,190 |
24/10/11 | 18,217.73 | 18,375.53 | 18,208.44 | 18,342.94 | +60.89 | +0.33 | 4,610,296,060 |
24/10/10 | 18,200.62 | 18,333.39 | 18,154.18 | 18,282.05 | -9.57 | -0.05 | 5,281,931,718 |
24/10/09 | 18,179.22 | 18,302.05 | 18,133.02 | 18,291.62 | +108.70 | +0.60 | 4,671,315,807 |
24/10/08 | 18,017.93 | 18,203.04 | 17,989.70 | 18,182.92 | +259.01 | +1.45 | 5,055,193,911 |
24/10/07 | 18,080.11 | 18,096.33 | 17,900.04 | 17,923.90 | -213.95 | -1.18 | 4,655,399,954 |
24/10/04 | 18,130.42 | 18,145.28 | 17,952.30 | 18,137.85 | +219.37 | +1.22 | 4,517,601,364 |
24/10/03 | 17,859.49 | 18,011.25 | 17,826.42 | 17,918.48 | -6.65 | -0.04 | 4,654,760,391 |
24/10/02 | 17,867.12 | 17,978.57 | 17,767.79 | 17,925.12 | +14.76 | +0.08 | 4,899,119,336 |
24/10/01 | 18,154.94 | 18,162.72 | 17,779.77 | 17,910.36 | -278.81 | -1.53 | 5,140,519,296 |
24/09/30 | 18,069.83 | 18,198.16 | 17,997.56 | 18,189.17 | +69.58 | +0.38 | 5,270,387,637 |
24/09/27 | 18,228.78 | 18,238.28 | 18,069.18 | 18,119.59 | -70.70 | -0.39 | 4,842,291,323 |
24/09/26 | 18,327.34 | 18,327.34 | 18,071.74 | 18,190.29 | +108.09 | +0.60 | 5,065,646,710 |
24/09/25 | 18,050.36 | 18,155.03 | 18,040.62 | 18,082.21 | +7.68 | +0.04 | 4,438,218,543 |