Nasdaq-100 Mini Index (MNX1)

MNX1
🏛️ アメリカ →
2,450.38
最終更新: 2025-09-26
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 1,083.56 1,094.29 1,077.86 1,093.98 0.0M
2022-12-29 1,080.10 1,098.11 1,077.65 1,095.10 0.0M
2022-12-28 1,080.71 1,089.86 1,067.12 1,067.93 0.0M
2022-12-27 1,094.46 1,095.74 1,080.76 1,082.25 0.0M
2022-12-23 1,091.10 1,100.70 1,083.09 1,098.54 0.0M
2022-12-22 1,109.92 1,111.42 1,078.40 1,095.61 0.0M
2022-12-21 1,111.06 1,128.58 1,108.38 1,123.59 0.0M
2022-12-20 1,102.36 1,114.36 1,096.71 1,107.24 0.0M
2022-12-19 1,124.30 1,125.13 1,102.98 1,108.46 0.0M
2022-12-16 1,131.37 1,138.32 1,117.55 1,124.37 0.0M
2022-12-15 1,157.31 1,159.13 1,130.03 1,134.52 0.0M
2022-12-14 1,182.46 1,194.13 1,161.75 1,174.09 0.0M
2022-12-13 1,214.13 1,216.64 1,172.49 1,183.42 0.0M
2022-12-12 1,157.23 1,170.77 1,152.94 1,170.64 0.0M
2022-12-09 1,159.44 1,170.71 1,155.04 1,156.33 0.0M
2022-12-08 1,154.37 1,167.21 1,147.07 1,163.75 0.0M
2022-12-07 1,149.10 1,157.77 1,143.20 1,149.74 0.0M
2022-12-06 1,177.52 1,179.09 1,148.86 1,154.97 0.0M
2022-12-05 1,189.97 1,195.74 1,173.21 1,178.68 0.0M
2022-12-02 1,184.55 1,202.77 1,182.55 1,199.43 0.0M
2022-12-01 1,203.02 1,211.46 1,192.87 1,204.19 0.0M
2022-11-30 1,150.57 1,203.13 1,148.19 1,203.01 0.0M
2022-11-29 1,159.03 1,161.33 1,145.03 1,150.35 0.0M
2022-11-28 1,168.40 1,176.48 1,155.53 1,158.78 0.0M
2022-11-25 1,177.74 1,180.39 1,174.89 1,175.60 0.0M
2022-11-23 1,172.51 1,186.64 1,172.20 1,183.87 0.0M
2022-11-22 1,159.08 1,173.18 1,150.33 1,172.48 0.0M
2022-11-21 1,162.33 1,166.49 1,152.44 1,155.35 0.0M
2022-11-18 1,179.18 1,179.47 1,157.96 1,167.70 0.0M
2022-11-17 1,152.18 1,173.76 1,151.94 1,167.69 0.0M
2022-11-16 1,176.74 1,179.70 1,167.31 1,169.91 0.0M
2022-11-15 1,200.65 1,202.51 1,173.54 1,187.11 0.0M
2022-11-14 1,172.84 1,186.38 1,166.91 1,170.09 0.0M
2022-11-11 1,160.44 1,184.01 1,153.57 1,181.70 0.0M
2022-11-10 1,135.08 1,161.22 1,123.58 1,160.60 0.0M
2022-11-09 1,097.14 1,101.27 1,079.04 1,079.76 0.0M
2022-11-08 1,103.96 1,119.19 1,089.75 1,105.95 0.0M
2022-11-07 1,090.08 1,100.12 1,081.76 1,097.70 0.0M
2022-11-04 1,091.20 1,093.46 1,063.24 1,085.70 0.0M
2022-11-03 1,076.97 1,085.22 1,068.08 1,069.06 0.0M
2022-11-02 1,130.03 1,141.09 1,090.35 1,090.63 0.0M
2022-11-01 1,157.15 1,157.44 1,127.83 1,128.90 0.0M
2022-10-31 1,146.52 1,148.31 1,133.13 1,140.56 0.0M
2022-10-28 1,117.70 1,156.32 1,117.70 1,154.62 0.0M
2022-10-27 1,138.70 1,141.69 1,117.99 1,119.16 0.0M
2022-10-26 1,140.98 1,165.69 1,138.84 1,140.59 0.0M
2022-10-25 1,148.29 1,168.19 1,148.04 1,167.00 0.0M
2022-10-24 1,132.12 1,146.82 1,116.65 1,143.03 0.0M
2022-10-21 1,099.82 1,132.78 1,096.20 1,131.03 0.0M
2022-10-20 1,108.12 1,127.98 1,100.13 1,104.67 0.0M
2022-10-19 1,108.18 1,123.14 1,100.81 1,110.34 0.0M
2022-10-18 1,136.89 1,137.42 1,103.58 1,114.77 0.0M
2022-10-17 1,096.72 1,109.09 1,095.98 1,106.25 0.0M
2022-10-14 1,113.01 1,115.29 1,067.75 1,069.21 0.0M
2022-10-13 1,048.16 1,108.77 1,044.06 1,103.36 0.0M
2022-10-12 1,081.03 1,088.65 1,075.49 1,078.56 0.0M
2022-10-11 1,086.53 1,098.19 1,071.65 1,079.13 0.0M
2022-10-10 1,104.86 1,106.32 1,082.43 1,092.70 0.0M
2022-10-07 1,127.25 1,129.37 1,099.17 1,103.95 0.0M
2022-10-06 1,155.64 1,166.06 1,147.28 1,148.55 0.0M
2022-10-05 1,142.96 1,164.78 1,131.25 1,157.32 0.0M
2022-10-04 1,147.78 1,160.92 1,146.24 1,158.25 0.0M
2022-10-03 1,105.92 1,129.64 1,098.52 1,122.97 0.0M
2022-09-30 1,112.31 1,129.62 1,096.70 1,097.12 0.0M
2022-09-29 1,133.51 1,134.00 1,103.89 1,116.48 0.0M
2022-09-28 1,125.91 1,154.69 1,121.08 1,149.38 0.0M
2022-09-27 1,141.14 1,150.24 1,117.53 1,127.17 0.0M
2022-09-26 1,128.33 1,147.34 1,123.57 1,125.41 0.0M
2022-09-23 1,139.88 1,140.26 1,116.97 1,131.12 0.0M
2022-09-22 1,157.43 1,161.80 1,144.89 1,150.16 0.0M
2022-09-21 1,189.27 1,206.26 1,163.62 1,163.78 0.0M
2022-09-20 1,185.61 1,195.11 1,176.17 1,185.15 0.0M
2022-09-19 1,175.36 1,195.68 1,175.24 1,195.33 0.0M
2022-09-16 1,177.60 1,187.51 1,171.03 1,186.14 0.0M
2022-09-15 1,203.46 1,215.33 1,186.79 1,192.75 0.0M
2022-09-14 1,209.20 1,217.04 1,201.64 1,213.44 0.0M
2022-09-13 1,236.48 1,241.99 1,200.44 1,203.36 0.0M
2022-09-12 1,264.89 1,275.28 1,263.98 1,273.97 0.0M
2022-09-09 1,242.40 1,261.04 1,242.40 1,258.83 0.0M
2022-09-08 1,213.96 1,237.41 1,212.03 1,232.12 0.0M
2022-09-07 1,203.82 1,229.81 1,202.70 1,225.94 0.0M
2022-09-06 1,210.67 1,215.24 1,192.88 1,201.13 0.0M
2022-09-02 1,239.28 1,245.13 1,203.56 1,209.84 0.0M
2022-09-01 1,215.89 1,229.04 1,201.30 1,227.46 0.0M
2022-08-31 1,244.81 1,250.21 1,226.81 1,227.20 0.0M
2022-08-30 1,256.24 1,257.29 1,224.08 1,234.27 0.0M
2022-08-29 1,248.85 1,259.43 1,244.04 1,248.43 0.0M
2022-08-26 1,312.99 1,317.53 1,260.34 1,260.52 0.0M
2022-08-25 1,298.55 1,314.67 1,295.15 1,314.36 0.0M
2022-08-24 1,287.63 1,299.51 1,284.35 1,291.79 0.0M
2022-08-23 1,288.53 1,300.09 1,285.27 1,288.18 0.0M
2022-08-22 1,305.63 1,307.31 1,285.98 1,289.05 0.0M
2022-08-19 1,337.02 1,340.26 1,321.08 1,324.29 0.0M
2022-08-18 1,347.43 1,355.33 1,340.57 1,350.60 0.0M
2022-08-17 1,349.89 1,359.16 1,338.98 1,347.09 0.0M
2022-08-16 1,361.76 1,372.09 1,350.85 1,363.52 0.0M
2022-08-15 1,352.97 1,368.57 1,352.45 1,366.72 0.0M
2022-08-12 1,338.45 1,356.59 1,334.16 1,356.59 0.0M
2022-08-11 1,347.10 1,355.54 1,327.13 1,329.20 0.0M
2022-08-10 1,333.08 1,338.68 1,322.01 1,337.83 0.0M
2022-08-09 1,306.42 1,309.57 1,294.56 1,300.82 0.0M
2022-08-08 1,322.76 1,339.45 1,310.38 1,315.92 0.0M
2022-08-05 1,310.74 1,328.60 1,307.04 1,320.77 0.0M
2022-08-04 1,325.37 1,332.67 1,317.04 1,331.10 0.0M
2022-08-03 1,298.45 1,328.92 1,297.48 1,325.33 0.0M
2022-08-02 1,285.30 1,307.33 1,280.90 1,290.16 0.0M
2022-08-01 1,287.70 1,308.46 1,283.32 1,294.08 0.0M
2022-07-29 1,278.43 1,298.69 1,272.62 1,294.80 0.0M
2022-07-28 1,258.07 1,274.18 1,243.36 1,271.79 0.0M
2022-07-27 1,229.96 1,266.07 1,225.69 1,260.15 0.0M
2022-07-26 1,224.82 1,225.91 1,205.12 1,208.69 0.0M
2022-07-25 1,239.12 1,241.56 1,224.43 1,232.84 0.0M
2022-07-22 1,257.58 1,266.28 1,232.28 1,239.65 0.0M
2022-07-21 1,246.61 1,262.05 1,235.14 1,261.94 0.0M
2022-07-20 1,226.92 1,248.84 1,223.21 1,243.97 0.0M
2022-07-19 1,204.66 1,225.84 1,196.79 1,224.94 0.0M
2022-07-18 1,208.97 1,215.61 1,183.66 1,187.75 0.0M
2022-07-15 1,189.62 1,198.75 1,182.81 1,198.36 0.0M
2022-07-14 1,163.72 1,180.11 1,148.83 1,176.84 0.0M
2022-07-13 1,152.39 1,181.97 1,149.90 1,172.85 0.0M
2022-07-12 1,192.68 1,199.04 1,168.40 1,174.50 0.0M
2022-07-11 1,200.88 1,202.61 1,183.09 1,186.03 0.0M
2022-07-08 1,197.80 1,217.93 1,195.60 1,212.57 0.0M
2022-07-07 1,191.37 1,213.77 1,189.74 1,210.91 0.0M
2022-07-06 1,180.72 1,194.13 1,172.74 1,185.26 0.0M
2022-07-05 1,141.93 1,178.17 1,136.61 1,177.99 0.0M
2022-07-01 1,147.25 1,159.29 1,137.84 1,158.57 0.0M
2022-06-30 1,153.23 1,165.11 1,132.29 1,150.37 0.0M
2022-06-29 1,161.93 1,171.02 1,153.77 1,165.83 0.0M
2022-06-28 1,202.13 1,213.39 1,163.30 1,163.78 0.0M
2022-06-27 1,215.80 1,217.60 1,196.57 1,200.82 0.0M
2022-06-24 1,182.73 1,211.28 1,181.23 1,210.58 0.0M
2022-06-23 1,162.21 1,172.96 1,151.55 1,169.77 0.0M
2022-06-22 1,142.77 1,170.81 1,142.32 1,152.77 0.0M
2022-06-21 1,144.70 1,163.85 1,144.70 1,154.68 0.0M
2022-06-17 1,117.27 1,135.80 1,108.99 1,126.60 0.0M
2022-06-16 1,128.69 1,131.10 1,103.72 1,112.76 0.0M
2022-06-15 1,146.81 1,175.13 1,134.65 1,159.38 0.0M
2022-06-14 1,138.52 1,141.82 1,120.59 1,131.17 0.0M
2022-06-13 1,147.22 1,156.87 1,125.42 1,128.83 0.0M
2022-06-10 1,205.26 1,208.27 1,182.54 1,183.28 0.0M
2022-06-09 1,254.34 1,266.64 1,226.63 1,226.98 0.0M
2022-06-08 1,268.26 1,277.66 1,257.85 1,261.51 0.0M
2022-06-07 1,245.61 1,273.73 1,241.36 1,271.17 0.0M
2022-06-06 1,274.59 1,280.45 1,253.46 1,259.96 0.0M
2022-06-03 1,265.04 1,272.49 1,250.58 1,254.80 0.0M
2022-06-02 1,249.86 1,289.76 1,244.78 1,289.29 0.0M
2022-06-01 1,275.03 1,282.05 1,245.79 1,254.84 0.0M
2022-05-31 1,268.91 1,276.28 1,248.23 1,264.21 0.0M
2022-05-27 1,242.15 1,268.26 1,240.53 1,268.14 0.0M
2022-05-26 1,190.68 1,233.77 1,190.19 1,227.68 0.0M
2022-05-25 1,173.25 1,202.89 1,171.45 1,194.39 0.0M
2022-05-24 1,180.80 1,184.28 1,157.61 1,176.98 0.0M
2022-05-23 1,186.81 1,204.78 1,178.58 1,203.43 0.0M
2022-05-20 1,203.70 1,204.47 1,149.23 1,183.56 0.0M
2022-05-19 1,187.21 1,206.69 1,179.60 1,187.56 0.0M
2022-05-18 1,235.27 1,239.00 1,188.70 1,192.83 0.0M
2022-05-17 1,249.66 1,257.30 1,233.40 1,256.41 0.0M
2022-05-16 1,229.66 1,239.55 1,219.62 1,224.36 0.0M
2022-05-13 1,212.60 1,242.93 1,206.91 1,238.74 0.0M
2022-05-12 1,179.01 1,212.87 1,169.21 1,194.55 0.0M
2022-05-11 1,224.02 1,247.09 1,193.91 1,196.76 0.0M
2022-05-10 1,249.68 1,253.79 1,217.34 1,234.59 0.0M
2022-05-09 1,246.59 1,254.23 1,213.62 1,218.77 0.0M
2022-05-06 1,277.66 1,292.66 1,252.28 1,269.35 0.0M
2022-05-05 1,334.48 1,334.48 1,271.06 1,285.06 0.0M
2022-05-04 1,311.03 1,355.67 1,288.75 1,353.57 0.0M
2022-05-03 1,304.53 1,317.87 1,298.27 1,308.99 0.0M
2022-05-02 1,286.47 1,308.37 1,271.67 1,307.58 0.0M
2022-04-29 1,327.48 1,342.85 1,283.55 1,285.48 0.0M
2022-04-28 1,325.52 1,354.26 1,303.82 1,345.61 0.0M
2022-04-27 1,300.94 1,324.18 1,293.64 1,300.34 0.0M
2022-04-26 1,344.77 1,344.77 1,300.97 1,300.97 0.0M
2022-04-25 1,327.55 1,354.18 1,323.97 1,353.32 0.0M
2022-04-22 1,371.47 1,376.94 1,334.28 1,335.69 0.0M
2022-04-21 1,417.49 1,427.71 1,368.25 1,372.05 0.0M
2022-04-20 1,424.61 1,426.37 1,396.28 1,399.85 0.0M
2022-04-19 1,388.27 1,423.65 1,384.47 1,421.03 0.0M
2022-04-18 1,385.95 1,399.79 1,378.89 1,391.08 0.0M
2022-04-14 1,422.55 1,423.54 1,388.48 1,389.32 0.0M
2022-04-13 1,393.95 1,425.88 1,391.95 1,421.73 0.0M
2022-04-12 1,417.73 1,426.46 1,388.28 1,394.02 0.0M
2022-04-11 1,414.99 1,418.77 1,397.91 1,399.02 0.0M
2022-04-08 1,445.02 1,449.02 1,430.77 1,432.73 0.0M
2022-04-07 1,446.77 1,462.42 1,431.57 1,453.18 0.0M
2022-04-06 1,460.03 1,463.93 1,439.54 1,449.89 0.0M
2022-04-05 1,510.88 1,512.07 1,478.15 1,482.06 0.0M
2022-04-04 1,490.34 1,516.20 1,488.46 1,515.96 0.0M
2022-04-01 1,488.69 1,492.59 1,472.38 1,486.12 0.0M
2022-03-31 1,507.42 1,508.84 1,483.52 1,483.85 0.0M
2022-03-30 1,517.68 1,522.90 1,501.03 1,507.15 0.0M
2022-03-29 1,514.30 1,526.53 1,503.96 1,523.93 0.0M
2022-03-28 1,476.31 1,498.91 1,470.59 1,498.74 0.0M
2022-03-25 1,476.68 1,480.59 1,457.76 1,475.43 0.0M
2022-03-24 1,453.03 1,476.79 1,444.07 1,476.57 0.0M
2022-03-23 1,452.52 1,468.13 1,444.60 1,444.75 0.0M
2022-03-22 1,439.59 1,468.91 1,438.56 1,465.43 0.0M
2022-03-21 1,437.71 1,447.07 1,419.05 1,437.61 0.0M
2022-03-18 1,406.13 1,442.75 1,401.44 1,442.01 0.0M
2022-03-17 1,387.90 1,412.59 1,382.73 1,411.86 0.0M
2022-03-16 1,363.19 1,396.03 1,347.51 1,395.68 0.0M
2022-03-15 1,317.48 1,348.82 1,309.25 1,345.86 0.0M
2022-03-14 1,324.81 1,338.67 1,302.04 1,304.66 0.0M
2022-03-11 1,370.17 1,371.44 1,328.51 1,330.18 0.0M
2022-03-10 1,357.72 1,363.37 1,339.95 1,359.10 0.0M
2022-03-09 1,361.04 1,379.31 1,350.45 1,374.22 0.0M
2022-03-08 1,327.52 1,366.33 1,312.93 1,326.76 0.0M
2022-03-07 1,385.35 1,387.91 1,331.44 1,331.94 0.0M
2022-03-04 1,395.76 1,399.30 1,373.86 1,383.78 0.0M
2022-03-03 1,433.96 1,434.13 1,396.51 1,403.52 0.0M
2022-03-02 1,407.51 1,429.27 1,396.27 1,424.37 0.0M
2022-03-01 1,419.76 1,427.16 1,390.69 1,400.60 0.0M
2022-02-28 1,405.87 1,429.66 1,400.94 1,423.78 0.0M
2022-02-25 1,397.44 1,419.31 1,385.03 1,418.92 0.0M
2022-02-24 1,306.49 1,398.92 1,306.49 1,397.47 0.0M
2022-02-23 1,401.69 1,403.59 1,350.26 1,350.94 0.0M
2022-02-22 1,389.27 1,410.93 1,372.09 1,387.05 0.0M
2022-02-18 1,420.75 1,422.57 1,391.88 1,400.95 0.0M
2022-02-17 1,448.51 1,449.75 1,415.54 1,417.17 0.0M
2022-02-16 1,451.51 1,464.78 1,439.93 1,460.36 0.0M
2022-02-15 1,448.26 1,462.45 1,444.45 1,462.08 0.0M
2022-02-14 1,423.35 1,440.08 1,411.98 1,426.86 0.0M
2022-02-11 1,473.90 1,476.96 1,419.45 1,425.38 0.0M
2022-02-10 1,477.11 1,503.73 1,463.67 1,470.56 0.0M
2022-02-09 1,493.11 1,505.79 1,487.03 1,505.70 0.0M
2022-02-08 1,453.32 1,478.52 1,448.58 1,474.70 0.0M
2022-02-07 1,471.64 1,481.39 1,452.46 1,457.12 0.0M
2022-02-04 1,456.63 1,483.21 1,445.23 1,469.44 0.0M
2022-02-03 1,469.39 1,485.65 1,447.09 1,450.11 0.0M
2022-02-02 1,517.31 1,519.70 1,496.08 1,513.97 0.0M
2022-02-01 1,496.65 1,503.44 1,474.95 1,501.97 0.0M
2022-01-31 1,450.51 1,493.44 1,444.29 1,493.01 0.0M
2022-01-28 1,409.13 1,445.69 1,388.05 1,445.46 0.0M
2022-01-27 1,434.65 1,441.95 1,397.29 1,400.31 0.0M
2022-01-26 1,449.26 1,464.67 1,400.66 1,417.28 0.0M
2022-01-25 1,423.77 1,441.04 1,403.38 1,414.91 0.0M
2022-01-24 1,416.09 1,453.26 1,372.49 1,450.96 0.0M
2022-01-21 1,472.88 1,486.85 1,443.27 1,443.84 0.0M
2022-01-20 1,517.64 1,534.76 1,483.27 1,484.65 0.0M
2022-01-19 1,528.73 1,538.20 1,503.83 1,504.78 0.0M
2022-01-18 1,537.81 1,544.64 1,518.30 1,521.08 0.0M
2022-01-14 1,539.65 1,561.72 1,539.65 1,561.16 0.0M
2022-01-13 1,597.01 1,599.04 1,546.81 1,549.56 0.0M
2022-01-12 1,595.54 1,601.74 1,581.59 1,590.51 0.0M
2022-01-11 1,558.27 1,584.85 1,549.69 1,584.41 0.0M
2022-01-10 1,538.32 1,562.84 1,516.55 1,561.44 0.0M
2022-01-07 1,577.44 1,583.50 1,552.68 1,559.22 0.0M
2022-01-06 1,567.52 1,590.07 1,560.86 1,576.54 0.0M
2022-01-05 1,619.04 1,624.93 1,576.46 1,577.18 0.0M
2022-01-04 1,651.39 1,651.39 1,615.19 1,627.97 0.0M
2022-01-03 1,639.54 1,650.41 1,630.67 1,650.18 0.0M