株探米国株

NYダウ (16日終値)
42,654.74
+331.99
0.78%
S&P500 (16日終値)
5,958.38
+41.45
0.70%
ナスダック総合 (16日終値)
19,211.10
+98.78
0.51%
探検
  • トップ
  •  >  米国株
  •  >  ナスダック総合【IXIC】
  •  >  週足時系列
  • NASDAQ総合指数 (ナスダック総合)【IXIC】の週足四本値・時系列データ

    15分ディレイ
    IXIC
    NASDAQ総合指数
    19,211.10
    前日比
    +98.78 (+0.52%)
    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 前週比 前週比% 売買高(株)
    25/05/16 18,674.55 19,213.42 18,472.71 19,211.10 +1,282.19 +7.15 48,305,134,281
    日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
    25/05/09 17,817.01 18,096.00 17,503.01 17,928.92 -48.81 -0.27 35,902,475,847
    25/05/02 17,390.93 18,048.83 16,959.53 17,977.73 +594.79 +3.42 44,439,056,396
    25/04/25 16,052.76 17,404.49 15,685.33 17,382.94 +1,096.49 +6.73 32,833,856,049
    25/04/17 17,120.44 17,136.55 16,066.46 16,286.45 -438.01 -2.62 29,058,252,093
    25/04/11 14,978.03 17,202.94 14,784.03 16,724.46 +1,136.67 +7.29 49,117,799,656
    25/04/04 17,045.44 17,716.52 15,575.68 15,587.79 -1,735.20 -10 39,892,040,926
    25/03/28 18,046.18 18,281.13 17,283.06 17,322.99 -461.06 -2.59 33,759,619,786
    25/03/21 17,722.55 17,925.94 17,431.67 17,784.05 +29.97 +0.17 30,502,000,954
    25/03/14 17,840.32 17,868.07 17,238.24 17,754.09 -442.14 -2.43 34,895,081,283
    25/03/07 18,923.36 18,992.30 17,768.59 18,196.22 -651.06 -3.45 34,809,704,305
    25/02/28 19,590.85 19,644.23 18,372.99 18,847.28 -676.73 -3.47 34,518,418,922
    25/02/21 20,090.55 20,110.11 19,510.91 19,524.01 -502.77 -2.51 30,778,210,642
    25/02/14 19,668.18 20,045.76 19,415.48 20,026.77 +503.37 +2.58 40,847,256,386
    25/02/07 19,215.37 19,862.55 19,141.15 19,523.40 -104.04 -0.53 33,175,293,567
    25/01/31 19,234.04 19,969.17 19,204.95 19,627.44 -326.86 -1.64 34,155,383,008
    25/01/24 19,734.39 20,118.61 19,551.17 19,954.30 +324.10 +1.65 27,915,125,419
    25/01/17 18,903.66 19,709.64 18,831.91 19,630.20 +468.57 +2.45 34,639,683,459
    25/01/10 19,851.99 20,007.95 19,018.75 19,161.63 -460.05 -2.34 38,460,905,595
    25/01/03 19,460.41 19,638.66 19,117.59 19,621.68 -100.35 -0.51 32,179,020,490
    24/12/27 19,641.05 20,070.08 19,504.68 19,722.03 +149.43 +0.76 24,139,657,047
    24/12/20 20,016.12 20,204.58 19,168.38 19,572.60 -354.13 -1.78 44,212,602,674
    24/12/13 19,824.09 20,061.65 19,641.34 19,926.72 +66.95 +0.34 31,826,514,860
    24/12/06 19,255.42 19,863.14 19,255.42 19,859.77 +641.61 +3.34 31,833,220,029
    24/11/29 19,140.59 19,245.49 18,937.20 19,218.17 +214.52 +1.13 22,092,377,218
    24/11/22 18,717.93 19,110.89 18,672.30 19,003.65 +323.53 +1.73 34,158,929,048
    24/11/15 19,355.34 19,366.07 18,598.87 18,680.12 -606.66 -3.15 38,892,466,322
    24/11/08 18,220.43 19,318.56 18,112.83 19,286.78 +1,046.86 +5.74 34,065,792,082
    24/11/01 18,648.25 18,785.49 18,083.95 18,239.92 -278.69 -1.50 28,313,177,151
    24/10/25 18,456.48 18,690.01 18,146.61 18,518.61 +29.05 +0.16 27,628,377,904
    24/10/18 18,426.66 18,564.25 18,214.96 18,489.55 +146.62 +0.80 25,105,623,745