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】
  •  >  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
    19,003.65
    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 前週比 前週比% 売買高(株)
    24/11/22 18,717.93 19,110.89 18,672.30 19,003.65 +323.53 +1.73 28,124,043,542
    日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
    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
    24/10/11 18,080.11 18,375.53 17,900.04 18,342.94 +205.09 +1.13 24,274,137,450
    24/10/04 18,069.83 18,198.16 17,767.79 18,137.85 +18.26 +0.10 24,482,388,024
    24/09/27 17,994.91 18,327.34 17,863.38 18,119.59 +171.27 +0.95 24,032,145,297
    24/09/20 17,573.70 18,099.93 17,480.66 17,948.32 +264.34 +1.49 28,265,650,468
    24/09/13 16,835.67 17,719.14 16,732.83 17,683.98 +993.14 +5.95 22,939,971,959
    24/09/06 17,585.45 17,585.45 16,668.57 16,690.83 -1,022.79 -5.77 18,330,051,090
    24/08/30 17,867.85 17,909.09 17,439.40 17,713.62 -164.17 -0.92 23,541,481,013
    24/08/23 17,649.74 18,017.69 17,585.58 17,877.79 +246.07 +1.40 23,648,887,623
    24/08/16 16,793.64 17,674.65 16,699.39 17,631.72 +886.42 +5.29 23,397,820,777
    24/08/09 15,712.53 16,789.22 15,708.54 16,745.30 -30.86 -0.18 25,969,273,847
    24/08/02 17,444.39 17,791.58 16,582.79 16,776.16 -581.72 -3.35 25,792,249,883
    24/07/26 17,923.65 18,128.38 17,033.96 17,357.88 -369.06 -2.08 25,095,335,218
    24/07/19 18,485.91 18,641.53 17,691.43 17,726.94 -671.51 -3.65 25,320,400,782
    24/07/12 18,371.86 18,671.07 18,238.78 18,398.45 +45.69 +0.25 24,815,998,933
    24/07/05 17,773.90 18,366.31 17,657.64 18,352.76 +620.16 +3.50 16,276,647,512
    24/06/28 17,640.26 18,035.00 17,494.02 17,732.60 +43.24 +0.24 27,887,719,088
    24/06/21 17,697.30 17,936.79 17,620.57 17,689.36 +0.48 +0.00 25,394,909,042
    24/06/14 17,083.45 17,741.80 17,057.34 17,688.88 +555.76 +3.24 23,333,670,701
    24/06/07 16,865.70 17,235.73 16,646.43 17,133.13 +398.11 +2.38 23,149,537,780
    24/05/31 16,988.31 17,032.66 16,445.54 16,735.02 -185.78 -1.10 24,728,118,969
    24/05/24 16,702.02 16,996.39 16,678.37 16,920.79 +234.83 +1.41 32,541,818,331
    24/05/17 16,400.31 16,797.83 16,334.86 16,685.97 +345.10 +2.11 40,232,917,076
    24/05/10 16,208.54 16,437.39 16,197.86 16,340.87 +184.54 +1.14 21,004,394,431
    24/05/03 16,007.00 16,204.71 15,557.64 16,156.33 +228.43 +1.43 22,493,779,425
    24/04/26 15,396.13 15,981.00 15,265.66 15,927.90 +645.89 +4.23 21,256,155,146