Nasdaq Crypto index (NCID)

NCID
🏛️ アメリカ →
5,635.90
最終更新: 2025-09-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,011.14 1,013.75 998.19 1,011.03 0.0M
2022-12-29 1,007.68 1,016.54 1,006.56 1,012.60 0.0M
2022-12-28 1,014.94 1,022.48 1,003.06 1,005.34 0.0M
2022-12-27 1,032.32 1,032.46 1,015.13 1,020.62 0.0M
2022-12-23 1,029.47 1,034.20 1,023.82 1,025.67 0.0M
2022-12-22 1,026.02 1,031.73 1,008.13 1,025.02 0.0M
2022-12-21 1,024.26 1,031.70 1,020.94 1,023.90 0.0M
2022-12-20 1,023.32 1,039.14 1,020.70 1,029.74 0.0M
2022-12-19 1,013.51 1,018.29 989.13 994.31 0.0M
2022-12-16 1,067.84 1,076.59 1,012.95 1,018.11 0.0M
2022-12-15 1,088.37 1,089.48 1,062.43 1,065.10 0.0M
2022-12-14 1,098.74 1,129.42 1,089.62 1,097.05 0.0M
2022-12-13 1,061.82 1,113.37 1,053.21 1,097.34 0.0M
2022-12-12 1,044.48 1,064.72 1,042.35 1,061.03 0.0M
2022-12-09 1,068.29 1,076.38 1,054.93 1,058.16 0.0M
2022-12-08 1,036.45 1,072.68 1,034.27 1,068.53 0.0M
2022-12-07 1,056.44 1,056.58 1,030.49 1,038.96 0.0M
2022-12-06 1,054.18 1,057.43 1,046.40 1,051.44 0.0M
2022-12-05 1,080.29 1,083.03 1,046.39 1,051.68 0.0M
2022-12-02 1,054.99 1,067.52 1,047.94 1,065.89 0.0M
2022-12-01 1,066.29 1,072.80 1,049.95 1,057.83 0.0M
2022-11-30 1,050.43 1,070.06 1,042.41 1,066.86 0.0M
2022-11-29 1,018.37 1,023.71 1,010.68 1,020.27 0.0M
2022-11-28 995.31 1,006.66 981.34 997.23 0.0M
2022-11-25 1,004.01 1,020.64 1,002.29 1,015.58 0.0M
2022-11-23 1,005.12 1,020.09 995.16 1,007.57 0.0M
2022-11-22 956.48 990.48 943.98 982.00 0.0M
2022-11-21 980.17 986.93 939.83 956.35 0.0M
2022-11-18 1,032.04 1,033.69 1,014.88 1,020.84 0.0M
2022-11-17 1,016.71 1,025.80 1,005.87 1,022.03 0.0M
2022-11-16 1,044.25 1,047.48 1,004.27 1,015.51 0.0M
2022-11-15 1,038.67 1,062.00 1,027.10 1,039.98 0.0M
2022-11-14 984.61 1,062.79 975.85 1,014.79 0.0M
2022-11-11 1,048.13 1,082.50 1,007.20 1,047.94 0.0M
2022-11-10 1,014.04 1,114.32 988.41 1,099.43 0.0M
2022-11-09 1,108.03 1,125.70 945.43 964.54 0.0M
2022-11-08 1,208.70 1,286.59 1,060.20 1,115.43 0.0M
2022-11-07 1,298.18 1,306.19 1,269.11 1,274.54 0.0M
2022-11-04 1,264.43 1,336.73 1,263.91 1,323.49 0.0M
2022-11-03 1,269.33 1,269.43 1,246.26 1,260.44 0.0M
2022-11-02 1,282.81 1,300.97 1,240.04 1,244.30 0.0M
2022-11-01 1,278.18 1,293.98 1,267.43 1,277.54 0.0M
2022-10-31 1,281.62 1,306.05 1,259.81 1,269.30 0.0M
2022-10-28 1,249.44 1,285.02 1,231.83 1,275.10 0.0M
2022-10-27 1,279.98 1,289.55 1,248.56 1,254.01 0.0M
2022-10-26 1,241.16 1,300.63 1,235.91 1,280.60 0.0M
2022-10-25 1,167.81 1,256.84 1,161.39 1,236.31 0.0M
2022-10-24 1,163.64 1,174.05 1,154.14 1,167.99 0.0M
2022-10-21 1,139.28 1,152.76 1,116.43 1,146.96 0.0M
2022-10-20 1,138.37 1,158.06 1,131.93 1,139.41 0.0M
2022-10-19 1,154.01 1,156.36 1,143.64 1,148.44 0.0M
2022-10-18 1,174.74 1,181.66 1,143.42 1,158.46 0.0M
2022-10-17 1,150.05 1,179.72 1,149.49 1,170.44 0.0M
2022-10-14 1,183.97 1,188.27 1,145.23 1,146.78 0.0M
2022-10-13 1,140.84 1,161.71 1,080.54 1,156.60 0.0M
2022-10-12 1,144.18 1,152.83 1,138.65 1,150.85 0.0M
2022-10-11 1,141.36 1,152.17 1,128.92 1,137.75 0.0M
2022-10-10 1,169.90 1,171.36 1,148.84 1,155.33 0.0M
2022-10-07 1,201.39 1,202.96 1,163.65 1,177.42 0.0M
2022-10-06 1,222.82 1,225.17 1,194.37 1,199.10 0.0M
2022-10-05 1,209.58 1,216.24 1,180.04 1,201.40 0.0M
2022-10-04 1,174.68 1,221.58 1,174.68 1,214.18 0.0M
2022-10-03 1,146.57 1,177.35 1,141.84 1,171.78 0.0M
2022-09-30 1,169.33 1,211.26 1,157.98 1,167.89 0.0M
2022-09-29 1,176.88 1,182.90 1,135.12 1,172.79 0.0M
2022-09-28 1,128.46 1,189.62 1,117.51 1,180.06 0.0M
2022-09-27 1,208.99 1,227.63 1,138.24 1,150.03 0.0M
2022-09-26 1,139.00 1,165.60 1,125.86 1,152.47 0.0M
2022-09-23 1,171.37 1,179.18 1,115.85 1,151.26 0.0M
2022-09-22 1,122.94 1,172.86 1,115.73 1,156.04 0.0M
2022-09-21 1,152.24 1,199.35 1,102.50 1,110.99 0.0M
2022-09-20 1,171.96 1,185.79 1,141.19 1,151.64 0.0M
2022-09-19 1,132.91 1,193.88 1,107.33 1,186.65 0.0M
2022-09-16 1,224.03 1,227.82 1,185.25 1,213.00 0.0M
2022-09-15 1,265.15 1,292.12 1,206.96 1,226.85 0.0M
2022-09-14 1,277.31 1,286.29 1,238.04 1,275.06 0.0M
2022-09-13 1,384.62 1,418.18 1,251.73 1,260.60 0.0M
2022-09-12 1,367.50 1,407.47 1,364.53 1,392.32 0.0M
2022-09-09 1,298.47 1,356.78 1,296.33 1,350.83 0.0M
2022-09-08 1,242.98 1,259.00 1,224.13 1,247.40 0.0M
2022-09-07 1,184.05 1,255.09 1,182.01 1,247.48 0.0M
2022-09-06 1,269.27 1,288.05 1,198.85 1,215.53 0.0M
2022-09-02 1,269.47 1,294.98 1,241.93 1,260.47 0.0M
2022-09-01 1,248.02 1,268.48 1,226.18 1,261.53 0.0M
2022-08-31 1,279.93 1,286.08 1,239.72 1,262.68 0.0M
2022-08-30 1,262.09 1,286.79 1,212.10 1,249.51 0.0M
2022-08-29 1,220.37 1,263.10 1,209.61 1,256.43 0.0M
2022-08-26 1,350.54 1,367.93 1,270.65 1,275.06 0.0M
2022-08-25 1,347.19 1,369.51 1,345.18 1,356.54 0.0M
2022-08-24 1,316.89 1,363.21 1,316.48 1,355.32 0.0M
2022-08-23 1,317.34 1,347.48 1,291.69 1,335.12 0.0M
2022-08-22 1,315.66 1,327.67 1,282.47 1,298.71 0.0M
2022-08-19 1,436.24 1,439.78 1,325.09 1,325.30 0.0M
2022-08-18 1,473.67 1,488.66 1,466.52 1,477.91 0.0M
2022-08-17 1,513.12 1,545.12 1,458.96 1,468.16 0.0M
2022-08-16 1,512.15 1,521.38 1,487.87 1,501.33 0.0M
2022-08-15 1,568.23 1,577.73 1,501.05 1,516.42 0.0M
2022-08-12 1,514.78 1,535.37 1,486.84 1,525.94 0.0M
2022-08-11 1,526.20 1,561.71 1,511.92 1,516.85 0.0M
2022-08-10 1,407.44 1,519.04 1,405.29 1,500.08 0.0M
2022-08-09 1,476.16 1,481.33 1,406.67 1,429.72 0.0M
2022-08-08 1,437.47 1,502.77 1,434.85 1,475.07 0.0M
2022-08-05 1,416.90 1,444.65 1,399.09 1,424.79 0.0M
2022-08-04 1,412.97 1,414.96 1,363.13 1,371.74 0.0M
2022-08-03 1,388.89 1,440.22 1,386.65 1,416.84 0.0M
2022-08-02 1,380.26 1,429.65 1,366.97 1,410.20 0.0M
2022-08-01 1,433.22 1,437.08 1,390.40 1,397.48 0.0M
2022-07-29 1,463.06 1,489.82 1,425.53 1,450.78 0.0M
2022-07-28 1,405.61 1,489.75 1,372.62 1,464.83 0.0M
2022-07-27 1,263.02 1,394.60 1,262.30 1,377.95 0.0M
2022-07-26 1,265.60 1,271.64 1,231.01 1,244.96 0.0M
2022-07-25 1,315.04 1,339.02 1,292.14 1,325.55 0.0M
2022-07-22 1,374.51 1,427.02 1,345.86 1,359.28 0.0M
2022-07-21 1,344.09 1,399.92 1,329.13 1,391.07 0.0M
2022-07-20 1,400.57 1,443.28 1,357.10 1,409.26 0.0M
2022-07-19 1,314.25 1,414.07 1,305.02 1,406.68 0.0M
2022-07-18 1,264.42 1,359.77 1,259.08 1,307.16 0.0M
2022-07-15 1,187.25 1,229.24 1,176.01 1,210.94 0.0M
2022-07-14 1,145.11 1,196.33 1,109.25 1,175.95 0.0M
2022-07-13 1,097.69 1,133.08 1,062.94 1,120.42 0.0M
2022-07-12 1,125.52 1,130.36 1,085.08 1,091.95 0.0M
2022-07-11 1,167.43 1,176.53 1,150.85 1,153.09 0.0M
2022-07-08 1,262.90 1,267.10 1,205.10 1,240.80 0.0M
2022-07-07 1,168.50 1,247.70 1,159.20 1,235.80 0.0M
2022-07-06 1,154.10 1,168.40 1,131.80 1,158.80 0.0M
2022-07-05 1,153.10 1,178.20 1,097.30 1,163.90 0.0M
2022-07-01 1,100.40 1,116.20 1,071.80 1,100.40 0.0M
2022-06-30 1,131.50 1,133.50 1,051.30 1,067.00 0.0M
2022-06-29 1,158.30 1,159.90 1,123.70 1,150.00 0.0M
2022-06-28 1,182.40 1,216.80 1,154.40 1,163.70 0.0M
2022-06-27 1,213.10 1,232.30 1,174.30 1,192.70 0.0M
2022-06-24 1,195.00 1,227.00 1,173.40 1,223.30 0.0M
2022-06-23 1,134.60 1,190.10 1,133.20 1,170.40 0.0M
2022-06-22 1,145.80 1,175.10 1,108.40 1,119.60 0.0M
2022-06-21 1,161.40 1,226.80 1,156.50 1,176.70 0.0M
2022-06-17 1,142.00 1,186.60 1,135.40 1,147.80 0.0M
2022-06-16 1,255.50 1,258.80 1,146.20 1,162.50 0.0M
2022-06-15 1,187.70 1,258.50 1,109.20 1,252.80 0.0M
2022-06-14 1,228.20 1,295.10 1,201.20 1,204.20 0.0M
2022-06-13 1,434.00 1,455.90 1,249.80 1,282.50 0.0M
2022-06-10 1,728.30 1,734.70 1,642.60 1,659.30 0.0M
2022-06-09 1,736.80 1,763.80 1,719.80 1,733.40 0.0M
2022-06-08 1,732.50 1,773.40 1,715.80 1,739.20 0.0M
2022-06-07 1,691.90 1,807.40 1,685.00 1,794.70 0.0M
2022-06-06 1,800.40 1,828.40 1,781.50 1,808.10 0.0M
2022-06-03 1,752.40 1,757.50 1,682.90 1,708.60 0.0M
2022-06-02 1,713.40 1,750.50 1,705.90 1,745.40 0.0M
2022-06-01 1,821.80 1,852.20 1,690.00 1,715.00 0.0M
2022-05-31 1,854.30 1,874.20 1,812.10 1,839.10 0.0M
2022-05-27 1,678.10 1,704.60 1,630.70 1,661.30 0.0M
2022-05-26 1,760.30 1,761.00 1,631.20 1,713.30 0.0M
2022-05-25 1,790.30 1,790.30 1,736.90 1,761.00 0.0M
2022-05-24 1,748.10 1,758.40 1,702.00 1,754.80 0.0M
2022-05-23 1,798.90 1,831.50 1,736.60 1,756.80 0.0M
2022-05-20 1,795.80 1,818.80 1,706.70 1,736.50 0.0M
2022-05-19 1,737.20 1,812.50 1,708.80 1,794.80 0.0M
2022-05-18 1,785.70 1,799.10 1,710.50 1,737.10 0.0M
2022-05-17 1,812.10 1,844.50 1,763.20 1,818.00 0.0M
2022-05-16 1,810.50 1,821.40 1,740.30 1,796.60 0.0M
2022-05-13 1,819.80 1,862.00 1,762.90 1,800.10 0.0M
2022-05-12 1,673.70 1,779.60 1,508.20 1,681.30 0.0M
2022-05-11 1,933.00 1,992.20 1,685.60 1,729.10 0.0M
2022-05-10 1,907.20 2,015.50 1,876.20 1,883.90 0.0M
2022-05-09 2,074.60 2,078.30 1,867.30 1,931.00 0.0M
2022-05-06 2,252.60 2,264.80 2,179.90 2,221.00 0.0M
2022-05-05 2,447.30 2,454.30 2,209.60 2,261.90 0.0M
2022-05-04 2,336.70 2,463.90 2,331.80 2,448.90 0.0M
2022-05-03 2,369.10 2,377.50 2,303.80 2,324.10 0.0M
2022-05-02 2,374.80 2,403.70 2,333.80 2,377.90 0.0M
2022-04-29 2,432.20 2,444.90 2,341.20 2,364.50 0.0M
2022-04-28 2,422.10 2,488.30 2,394.20 2,449.30 0.0M
2022-04-27 2,372.20 2,435.20 2,367.60 2,419.70 0.0M
2022-04-26 2,501.50 2,518.30 2,331.90 2,371.10 0.0M
2022-04-25 2,413.40 2,501.00 2,352.90 2,488.80 0.0M
2022-04-22 2,507.60 2,524.80 2,433.30 2,458.10 0.0M
2022-04-21 2,585.70 2,654.80 2,505.80 2,514.90 0.0M
2022-04-20 2,568.00 2,621.40 2,532.90 2,567.60 0.0M
2022-04-19 2,530.60 2,592.30 2,517.50 2,564.70 0.0M
2022-04-18 2,458.80 2,541.60 2,398.80 2,530.20 0.0M
2022-04-15 2,510.50 2,577.80 2,461.10 2,513.70 0.0M
2022-04-14 2,577.40 2,577.80 2,461.10 2,486.30 0.0M
2022-04-13 2,497.50 2,578.70 2,469.30 2,561.90 0.0M
2022-04-12 2,461.80 2,532.30 2,444.50 2,472.40 0.0M
2022-04-11 2,614.60 2,632.40 2,440.10 2,456.20 0.0M
2022-04-08 2,710.90 2,735.80 2,645.00 2,656.60 0.0M
2022-04-07 2,670.70 2,721.00 2,656.20 2,688.30 0.0M
2022-04-06 2,804.00 2,819.70 2,669.80 2,707.00 0.0M
2022-04-05 2,912.60 2,941.10 2,834.00 2,851.80 0.0M
2022-04-04 2,876.70 2,904.40 2,815.80 2,899.40 0.0M
2022-04-01 2,754.10 2,896.60 2,749.40 2,878.00 0.0M
2022-03-31 2,901.20 2,931.10 2,795.90 2,815.80 0.0M
2022-03-30 2,903.30 2,935.60 2,874.60 2,888.00 0.0M
2022-03-29 2,902.20 2,961.20 2,888.20 2,899.90 0.0M
2022-03-28 2,866.60 2,951.00 2,857.90 2,907.10 0.0M
2022-03-25 2,694.70 2,755.30 2,672.00 2,706.00 0.0M
2022-03-24 2,613.10 2,701.70 2,604.60 2,684.80 0.0M
2022-03-23 2,562.20 2,618.10 2,542.70 2,589.10 0.0M
2022-03-22 2,591.10 2,636.90 2,566.00 2,610.20 0.0M
2022-03-21 2,481.00 2,536.40 2,475.20 2,516.00 0.0M
2022-03-18 2,446.70 2,577.80 2,436.50 2,545.90 0.0M
2022-03-17 2,466.60 2,490.30 2,442.20 2,472.50 0.0M
2022-03-16 2,346.80 2,485.70 2,335.40 2,467.80 0.0M
2022-03-15 2,310.90 2,388.50 2,276.10 2,365.70 0.0M
2022-03-14 2,331.10 2,348.90 2,286.60 2,304.20 0.0M
2022-03-11 2,299.30 2,406.00 2,286.70 2,328.40 0.0M
2022-03-10 2,347.90 2,394.20 2,304.10 2,355.30 0.0M
2022-03-09 2,470.30 2,526.60 2,459.60 2,481.40 0.0M
2022-03-08 2,291.90 2,356.60 2,265.60 2,308.40 0.0M
2022-03-07 2,271.90 2,367.70 2,215.60 2,282.40 0.0M
2022-03-04 2,471.20 2,498.60 2,311.60 2,330.20 0.0M
2022-03-03 2,605.50 2,638.10 2,506.10 2,546.40 0.0M
2022-03-02 2,663.10 2,714.70 2,605.40 2,648.00 0.0M
2022-03-01 2,604.80 2,694.10 2,569.50 2,650.50 0.0M
2022-02-28 2,304.40 2,645.20 2,269.40 2,621.30 0.0M
2022-02-25 2,309.10 2,407.20 2,289.70 2,407.20 0.0M
2022-02-24 2,102.70 2,393.10 2,060.40 2,283.90 0.0M
2022-02-23 2,313.80 2,392.80 2,263.90 2,288.10 0.0M
2022-02-22 2,213.50 2,325.40 2,212.60 2,297.00 0.0M
2022-02-18 2,485.70 2,521.20 2,407.90 2,429.50 0.0M
2022-02-17 2,666.00 2,699.90 2,459.10 2,488.90 0.0M
2022-02-16 2,701.80 2,728.80 2,648.20 2,703.30 0.0M
2022-02-15 2,645.30 2,721.30 2,645.20 2,711.80 0.0M
2022-02-14 2,537.50 2,602.20 2,522.90 2,585.50 0.0M
2022-02-11 2,633.00 2,699.50 2,553.20 2,556.10 0.0M
2022-02-10 2,707.00 2,806.80 2,658.30 2,698.10 0.0M
2022-02-09 2,655.00 2,776.00 2,647.80 2,758.40 0.0M
2022-02-08 2,732.50 2,794.70 2,622.10 2,696.70 0.0M
2022-02-07 2,645.30 2,739.20 2,609.10 2,716.10 0.0M
2022-02-04 2,311.50 2,528.60 2,310.80 2,504.90 0.0M
2022-02-03 2,272.30 2,291.40 2,227.40 2,272.10 0.0M
2022-02-02 2,368.90 2,396.80 2,253.70 2,298.20 0.0M
2022-02-01 2,370.50 2,416.20 2,340.40 2,384.30 0.0M
2022-01-31 2,228.10 2,365.00 2,228.10 2,353.10 0.0M
2022-01-28 2,221.10 2,289.60 2,160.60 2,281.30 0.0M
2022-01-27 2,157.80 2,247.40 2,123.30 2,196.60 0.0M
2022-01-26 2,257.30 2,377.60 2,175.60 2,194.50 0.0M
2022-01-25 2,166.30 2,257.70 2,139.30 2,199.70 0.0M
2022-01-24 2,138.60 2,251.20 1,977.30 2,191.30 0.0M
2022-01-21 2,418.90 2,450.90 2,223.90 2,223.90 0.0M
2022-01-20 2,628.90 2,735.10 2,571.50 2,573.20 0.0M
2022-01-19 2,620.10 2,664.80 2,575.20 2,628.60 0.0M
2022-01-18 2,660.40 2,680.50 2,598.10 2,674.20 0.0M
2022-01-14 2,709.50 2,757.30 2,645.10 2,746.70 0.0M
2022-01-13 2,759.40 2,817.40 2,680.00 2,694.60 0.0M
2022-01-12 2,695.20 2,813.00 2,678.90 2,783.00 0.0M
2022-01-11 2,638.50 2,719.90 2,591.90 2,692.60 0.0M
2022-01-10 2,656.80 2,661.50 2,482.30 2,604.10 0.0M
2022-01-07 2,653.20 2,705.60 2,563.80 2,637.90 0.0M
2022-01-06 2,779.70 2,796.00 2,705.00 2,768.80 0.0M
2022-01-05 3,005.80 3,037.10 2,738.30 2,811.20 0.0M
2022-01-04 2,978.00 3,077.40 2,962.70 3,006.20 0.0M
2022-01-03 3,020.60 3,044.50 2,945.70 2,990.70 0.0M