イングルス・マーケッツ【IMKTA】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
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たり、株価をリアルタイムでご覧いただけます。
52週高値 90.49 (26/02/13)
52週安値 58.92 (25/03/05)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 88.24 | 90.49 | 87.21 | 89.34 | +0.79 | +0.89 | 170,347 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 86.72 | 88.84 | 86.72 | 88.55 | +1.82 | +2.10 | 155,392 |
| 26/02/11 | 85.14 | 86.88 | 84.84 | 86.73 | +1.68 | +1.98 | 123,312 |
| 26/02/10 | 85.88 | 86.17 | 84.12 | 85.05 | -1.23 | -1.43 | 112,537 |
| 26/02/09 | 83.09 | 87.00 | 83.09 | 86.28 | +1.38 | +1.63 | 151,784 |
| 26/02/06 | 84.28 | 85.53 | 83.06 | 84.90 | +0.57 | +0.68 | 263,852 |
| 26/02/05 | 84.27 | 85.00 | 83.30 | 84.33 | +1.05 | +1.26 | 170,068 |
| 26/02/04 | 80.67 | 84.14 | 78.66 | 83.28 | +2.51 | +3.11 | 180,306 |
| 26/02/03 | 77.07 | 80.85 | 77.07 | 80.77 | +3.33 | +4.30 | 184,968 |
| 26/02/02 | 74.62 | 77.44 | 74.62 | 77.44 | +2.58 | +3.45 | 112,449 |
| 26/01/30 | 72.87 | 75.20 | 72.16 | 74.86 | +2.00 | +2.74 | 173,933 |
| 26/01/29 | 71.63 | 73.52 | 70.74 | 72.86 | +1.48 | +2.07 | 146,010 |
| 26/01/28 | 72.48 | 72.48 | 70.79 | 71.38 | -0.87 | -1.20 | 135,400 |
| 26/01/27 | 72.66 | 72.79 | 71.68 | 72.25 | -0.67 | -0.92 | 74,130 |
| 26/01/26 | 72.38 | 73.04 | 71.36 | 72.92 | +0.34 | +0.47 | 147,218 |
| 26/01/23 | 72.24 | 73.00 | 71.52 | 72.58 | +0.26 | +0.36 | 90,047 |
| 26/01/22 | 71.08 | 72.32 | 71.05 | 72.32 | +0.97 | +1.36 | 104,082 |
| 26/01/21 | 70.38 | 71.86 | 70.38 | 71.35 | +0.92 | +1.31 | 142,082 |
| 26/01/20 | 70.06 | 70.91 | 69.54 | 70.43 | -0.44 | -0.62 | 125,030 |
| 26/01/16 | 70.49 | 70.95 | 69.99 | 70.87 | +0.02 | +0.03 | 117,164 |
| 26/01/15 | 69.37 | 71.22 | 68.83 | 70.85 | +1.19 | +1.71 | 106,546 |
| 26/01/14 | 70.18 | 71.12 | 69.41 | 69.66 | -0.34 | -0.49 | 90,972 |
| 26/01/13 | 70.60 | 70.95 | 69.94 | 70.00 | -0.62 | -0.88 | 93,971 |
| 26/01/12 | 69.67 | 71.46 | 69.34 | 70.62 | +1.13 | +1.63 | 143,302 |
| 26/01/09 | 69.78 | 70.47 | 68.52 | 69.49 | -0.37 | -0.53 | 116,239 |
| 26/01/08 | 68.27 | 70.67 | 68.27 | 69.86 | +1.01 | +1.47 | 90,736 |
| 26/01/07 | 69.42 | 70.07 | 68.30 | 68.85 | -0.37 | -0.53 | 119,186 |
| 26/01/06 | 69.01 | 69.45 | 68.40 | 69.22 | -0.09 | -0.12 | 103,823 |
| 26/01/05 | 69.41 | 70.83 | 69.17 | 69.30 | -0.37 | -0.53 | 94,007 |
| 26/01/02 | 68.35 | 70.69 | 68.35 | 69.67 | +1.12 | +1.63 | 166,584 |
| 25/12/31 | 68.61 | 69.07 | 67.92 | 68.55 | -0.17 | -0.25 | 135,649 |