株探米国株

NYダウ (25日終値)
44,736.57
+440.06
0.99%
S&P500 (25日終値)
5,987.37
+18.03
0.30%
ナスダック総合 (25日終値)
19,054.83
+51.18
0.26%
探検
  • トップ
  •  >  米国株
  •  >  ナスダック100【NDX】
  •  >  週足時系列
  • NASDAQ100 (ナスダック100)【NDX】の週足四本値・時系列データ

    15分ディレイ
    NDX
    NASDAQ100
    20,804.89
    前日比
    +28.66 (+0.14%)
    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 前週比 前週比% 売買高(株)
    24/11/25 20,918.76 20,998.48 20,712.38 20,804.89 +28.66 +0.14 1,548,091,933
    日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
    24/11/22 20,450.20 20,814.93 20,401.26 20,776.23 +382.10 +1.87 5,925,536,824
    24/11/15 21,171.24 21,182.02 20,315.08 20,394.13 -723.05 -3.42 5,700,322,528
    24/11/08 20,011.55 21,155.00 19,898.57 21,117.18 +1,084.04 +5.41 5,786,940,481
    24/11/01 20,455.01 20,600.10 19,880.26 20,033.14 -318.87 -1.57 5,877,573,502
    24/10/25 20,280.49 20,552.82 19,934.92 20,352.02 +27.97 +0.14 4,646,127,653
    24/10/18 20,366.06 20,493.90 20,036.73 20,324.04 +52.07 +0.26 4,883,324,593
    24/10/11 19,954.66 20,314.24 19,763.04 20,271.97 +236.96 +1.18 4,798,449,837
    24/10/04 19,959.26 20,072.42 19,622.29 20,035.02 +26.39 +0.13 4,813,099,922
    24/09/27 19,848.71 20,273.30 19,739.67 20,008.62 +217.14 +1.10 5,404,192,376
    24/09/20 19,412.79 19,951.79 19,294.18 19,791.49 +276.90 +1.42 6,511,982,490
    24/09/13 18,579.80 19,556.80 18,469.40 19,514.58 +1,093.27 +5.93 5,284,839,566
    24/09/06 19,438.10 19,438.10 18,400.97 18,421.31 -1,153.33 -5.89 4,875,189,479
    24/08/30 19,679.24 19,726.90 19,221.48 19,574.64 -146.23 -0.74 5,397,704,632
    24/08/23 19,521.93 19,938.89 19,445.10 19,720.87 +212.34 +1.09 4,960,434,987
    24/08/16 18,548.23 19,561.24 18,433.61 19,508.52 +995.42 +5.38 5,446,464,252
    24/08/09 17,444.40 18,567.63 17,435.39 18,513.10 +72.26 +0.39 6,820,105,013
    24/08/02 19,122.43 19,538.97 18,263.50 18,440.85 -582.81 -3.06 7,298,097,800
    24/07/26 19,751.02 19,904.60 18,721.71 19,023.66 -498.96 -2.56 5,734,827,378
    24/07/19 20,401.02 20,585.17 19,479.38 19,522.62 -808.87 -3.98 3,813,301,238
    24/07/12 20,393.89 20,690.97 20,165.00 20,331.49 -60.48 -0.30
    24/07/05 19,720.11 20,406.99 19,577.54 20,391.97 +709.10 +3.60
    24/06/28 19,648.23 20,017.71 19,472.53 19,682.87 -17.56 -0.09
    24/06/21 19,681.86 19,979.93 19,623.71 19,700.43 +40.63 +0.21
    24/06/14 18,945.31 19,664.59 18,940.71 19,659.80 +658.85 +3.47
    24/06/07 18,666.72 19,113.88 18,392.57 19,000.95 +464.30 +2.50
    24/05/31 18,855.15 18,875.20 18,189.78 18,536.65 -271.70 -1.44
    24/05/24 18,559.22 18,907.54 18,549.84 18,808.35 +262.12 +1.41
    24/05/17 18,228.40 18,669.50 18,147.57 18,546.23 +385.05 +2.12
    24/05/10 17,950.98 18,247.61 17,937.28 18,161.18 +270.38 +1.51
    24/05/03 17,801.14 17,926.98 17,284.37 17,890.80 +172.50 +0.97