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100【NDX】
  •  >  日足時系列
  • NASDAQ100 (ナスダック100)【NDX】の日足四本値・時系列データ

    15分ディレイ
    NDX
    NASDAQ100
    20,776.22
    前日比
    +35.44 (+0.17%)
    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 21,182.02 (24/11/11)
    52週安値 15,695.58 (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 20,737.49 20,797.24 20,655.72 20,776.23 +35.45 +0.17 1,119,013,265
    日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
    24/11/21 20,775.27 20,814.93 20,436.80 20,740.78 +73.68 +0.36 1,363,338,667
    24/11/20 20,660.84 20,676.57 20,402.55 20,667.10 -17.49 -0.08 1,089,709,060
    24/11/19 20,435.68 20,696.47 20,423.30 20,684.59 +145.40 +0.71 1,156,602,457
    24/11/18 20,450.20 20,622.28 20,401.26 20,539.19 +145.06 +0.71 1,196,873,375
    24/11/15 20,679.98 20,684.57 20,315.08 20,394.13 -502.54 -2.40 1,301,609,874
    24/11/14 21,052.07 21,067.66 20,864.02 20,896.67 -139.49 -0.66 1,111,171,417
    24/11/13 21,049.66 21,154.94 20,955.24 21,036.16 -34.63 -0.16 1,074,384,031
    24/11/12 21,105.49 21,144.67 20,946.74 21,070.79 -35.80 -0.17 1,075,093,959
    24/11/11 21,171.24 21,182.02 20,993.48 21,106.59 -10.59 -0.05 1,138,063,247
    24/11/08 21,083.58 21,155.00 21,050.32 21,117.18 +15.61 +0.07 1,156,271,872
    24/11/07 20,896.41 21,132.80 20,896.41 21,101.57 +320.23 +1.54 1,251,158,131
    24/11/06 20,571.29 20,807.03 20,526.64 20,781.33 +553.88 +2.74 1,502,120,975
    24/11/05 20,042.93 20,249.20 20,042.93 20,227.46 +263.85 +1.32 888,266,012
    24/11/04 20,011.55 20,106.99 19,898.57 19,963.60 -69.54 -0.35 989,123,491
    24/11/01 19,955.83 20,162.54 19,950.99 20,033.14 +142.73 +0.72 1,231,588,033
    24/10/31 20,227.19 20,227.19 19,880.26 19,890.42 -497.28 -2.44 1,420,485,795
    24/10/30 20,510.92 20,559.52 20,378.75 20,387.70 -162.95 -0.79 1,297,352,397
    24/10/29 20,369.08 20,600.10 20,294.58 20,550.65 +199.58 +0.98 1,052,395,963
    24/10/28 20,455.01 20,470.43 20,344.82 20,351.07 -0.95 +0.00 875,751,314
    24/10/25 20,354.91 20,552.82 20,322.25 20,352.02 +119.14 +0.59 986,405,257
    24/10/24 20,197.62 20,256.38 20,116.88 20,232.87 +165.92 +0.83 940,090,774
    24/10/23 20,303.55 20,312.78 19,934.92 20,066.96 -316.69 -1.55 1,003,972,092
    24/10/22 20,256.97 20,437.93 20,218.85 20,383.65 +22.18 +0.11 861,756,092
    24/10/21 20,280.49 20,386.68 20,193.03 20,361.47 +37.42 +0.18 853,903,438
    24/10/18 20,288.48 20,360.29 20,273.55 20,324.04 +133.62 +0.66 846,996,368
    24/10/17 20,375.29 20,377.65 20,186.43 20,190.42 +16.38 +0.08 1,012,162,841
    24/10/16 20,172.87 20,200.59 20,036.73 20,174.05 +14.22 +0.07 940,201,092
    24/10/15 20,442.77 20,484.31 20,083.55 20,159.83 -279.22 -1.37 1,217,690,932
    24/10/14 20,366.06 20,493.90 20,355.06 20,439.05 +167.07 +0.82 866,273,360
    24/10/11 20,154.83 20,313.20 20,142.18 20,271.97 +30.21 +0.15 859,457,950