NASDAQ Nordea SmartBeta Dividend Momentum PR (NQNDDMP)

NQNDDMP
🏛️ アメリカ →
877.44
最終更新: 2025-09-29
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
09:29 876.67 876.76 876.62 876.76 0.0K
09:30 876.81 876.81 876.64 876.77 0.0K
09:31 876.77 876.87 876.73 876.84 0.0K
09:32 876.83 877.04 876.83 876.96 0.0K
09:33 876.91 877.09 876.86 876.86 0.0K
09:34 876.84 876.86 876.70 876.78 0.0K
09:35 876.78 877.07 876.78 877.07 0.0K
09:36 877.09 877.56 877.05 877.56 0.0K
09:37 877.53 877.58 877.38 877.58 0.0K
09:38 877.58 877.67 877.40 877.44 0.0K
09:39 877.44 877.47 877.21 877.21 0.0K
09:40 877.21 877.21 877.07 877.12 0.0K
09:41 877.12 877.18 877.07 877.14 0.0K
09:42 877.14 877.16 877.13 877.16 0.0K
09:43 877.15 877.15 876.88 877.01 0.0K
09:44 876.99 877.06 876.67 876.67 0.0K
09:45 876.62 876.62 876.43 876.44 0.0K
09:46 876.44 876.48 876.41 876.48 0.0K
09:47 876.56 876.95 876.56 876.95 0.0K
09:48 876.95 877.05 876.95 877.00 0.0K
09:49 876.99 877.12 876.99 877.04 0.0K
09:50 877.07 877.07 876.85 876.85 0.0K
09:51 876.88 876.93 876.80 876.80 0.0K
09:52 876.79 876.88 876.75 876.75 0.0K
09:53 876.76 877.02 876.76 877.02 0.0K
09:54 877.03 877.26 877.03 877.21 0.0K
09:55 877.21 877.23 877.16 877.16 0.0K
09:56 877.17 877.22 877.12 877.12 0.0K
09:57 877.12 877.27 877.12 877.19 0.0K
09:58 877.20 877.23 877.15 877.18 0.0K
09:59 877.18 877.50 877.18 877.49 0.0K
10:00 877.47 877.47 876.99 876.99 0.0K
10:01 876.99 876.99 876.87 876.93 0.0K
10:02 876.93 877.05 876.92 877.03 0.0K
10:03 877.05 877.05 876.78 876.78 0.0K
10:04 876.76 876.80 876.72 876.77 0.0K
10:05 876.77 876.78 876.57 876.57 0.0K
10:06 876.59 876.59 876.32 876.32 0.0K
10:07 876.32 876.35 876.27 876.32 0.0K
10:08 876.32 876.32 876.09 876.14 0.0K
10:09 876.22 876.27 876.17 876.26 0.0K
10:10 876.29 876.29 876.15 876.27 0.0K
10:11 876.28 876.28 876.10 876.11 0.0K
10:12 876.10 876.10 875.93 875.93 0.0K
10:13 875.95 876.23 875.94 876.17 0.0K
10:14 876.17 876.38 876.17 876.35 0.0K
10:15 876.35 876.53 876.31 876.46 0.0K
10:16 876.44 876.69 876.44 876.67 0.0K
10:17 876.66 876.73 876.56 876.56 0.0K
10:18 876.55 876.66 876.53 876.60 0.0K
10:19 876.50 876.50 876.05 876.09 0.0K
10:20 876.09 876.10 876.01 876.05 0.0K
10:21 876.06 876.24 876.06 876.24 0.0K
10:22 876.19 876.19 876.12 876.15 0.0K
10:23 876.16 876.22 876.11 876.11 0.0K
10:24 876.11 876.11 875.99 876.00 0.0K
10:25 875.98 876.10 875.86 875.97 0.0K
10:26 875.96 875.98 875.89 875.91 0.0K
10:27 875.91 875.95 875.76 875.84 0.0K
10:28 875.84 875.93 875.84 875.93 0.0K
10:29 875.93 875.93 875.83 875.84 0.0K
10:30 875.82 875.86 875.75 875.86 0.0K
10:31 875.86 875.87 875.77 875.82 0.0K
10:32 875.80 875.96 875.79 875.79 0.0K
10:33 875.78 875.78 875.57 875.57 0.0K
10:34 875.55 875.56 875.45 875.46 0.0K
10:35 875.41 875.44 875.23 875.26 0.0K
10:36 875.26 875.41 875.24 875.41 0.0K
10:37 875.41 875.45 875.35 875.38 0.0K
10:38 875.40 875.42 875.35 875.35 0.0K
10:39 875.38 875.41 875.21 875.31 0.0K
10:40 875.24 875.38 875.24 875.38 0.0K
10:41 875.35 875.46 875.35 875.41 0.0K
10:42 875.39 875.40 875.29 875.33 0.0K
10:43 875.34 875.51 875.32 875.51 0.0K
10:44 875.54 875.61 875.52 875.60 0.0K
10:45 875.61 875.74 875.60 875.73 0.0K
10:46 875.66 875.76 875.62 875.76 0.0K
10:47 875.76 876.16 875.76 876.11 0.0K
10:48 876.05 876.08 875.96 875.96 0.0K
10:49 875.95 876.02 875.87 876.00 0.0K
10:50 876.00 876.20 875.99 876.19 0.0K
10:51 876.20 876.20 876.01 876.02 0.0K
10:52 876.01 876.01 875.86 875.92 0.0K
10:53 875.87 875.89 875.82 875.89 0.0K
10:54 875.87 875.95 875.86 875.95 0.0K
10:55 875.95 876.05 875.93 876.05 0.0K
10:56 876.10 876.15 876.04 876.14 0.0K
10:57 876.12 876.29 876.12 876.29 0.0K
10:58 876.31 876.32 876.14 876.14 0.0K
10:59 876.14 876.26 876.14 876.25 0.0K
11:00 876.34 876.34 876.19 876.22 0.0K
11:01 876.28 876.42 876.25 876.35 0.0K
11:02 876.32 876.42 876.31 876.39 0.0K
11:03 876.39 876.46 876.36 876.37 0.0K
11:04 876.40 876.41 876.32 876.41 0.0K
11:05 876.43 876.54 876.42 876.50 0.0K
11:06 876.52 876.60 876.50 876.53 0.0K
11:07 876.52 876.62 876.48 876.62 0.0K
11:08 876.62 876.62 876.46 876.50 0.0K
11:09 876.50 876.50 876.41 876.43 0.0K
11:10 876.45 876.45 876.38 876.39 0.0K
11:11 876.39 876.46 876.33 876.36 0.0K
11:12 876.36 876.36 876.15 876.27 0.0K
11:13 876.25 876.25 876.08 876.15 0.0K
11:14 876.18 876.18 876.02 876.02 0.0K
11:15 875.99 875.99 875.78 875.81 0.0K
11:16 875.80 875.95 875.80 875.93 0.0K
11:17 875.93 876.03 875.91 875.96 0.0K
11:18 875.95 876.02 875.91 876.02 0.0K
11:19 876.02 876.27 876.02 876.27 0.0K
11:20 876.27 876.40 876.21 876.40 0.0K
11:21 876.40 876.43 876.31 876.40 0.0K
11:22 876.41 876.49 876.37 876.42 0.0K
11:23 876.42 876.42 876.24 876.26 0.0K
11:24 876.28 876.41 876.23 876.41 0.0K
11:25 876.36 876.36 876.36 876.36 0.0K
11:26 876.36 876.36 876.36 876.36 0.0K
11:27 876.36 876.36 876.36 876.36 0.0K
11:28 876.36 876.36 876.36 876.36 0.0K
11:29 876.36 876.44 876.25 876.33 0.0K
11:30 876.36 876.36 876.36 876.36 0.0K
11:31 876.36 876.36 876.36 876.36 0.0K
11:32 876.36 876.36 876.36 876.36 0.0K
11:33 876.36 876.36 876.36 876.36 0.0K
11:34 876.36 876.36 876.36 876.36 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 877.18 879.70 874.98 877.44 0.0M
2025-09-26 869.01 875.91 868.22 874.69 0.0M
2025-09-25 871.73 871.76 865.60 866.88 0.0M
2025-09-24 875.79 876.59 871.66 871.66 0.0M
2025-09-23 877.77 884.61 877.42 883.18 0.0M
2025-09-22 882.31 882.51 875.04 876.36 0.0M
2025-09-19 881.91 886.48 880.17 881.02 0.0M
2025-09-18 881.87 884.62 879.06 881.77 0.0M
2025-09-17 876.22 882.37 876.09 879.89 0.0M
2025-09-16 884.09 886.51 874.87 875.60 0.0M
2025-09-15 884.37 890.34 882.42 884.16 0.0M
2025-09-12 885.31 887.67 881.28 883.25 0.0M
2025-09-11 883.03 885.18 880.34 882.69 0.0M
2025-09-10 882.35 886.12 880.77 881.88 0.0M
2025-09-09 879.75 884.51 877.15 880.23 0.0M
2025-09-08 874.14 878.37 873.09 878.37 0.0M
2025-09-05 873.51 876.43 869.55 871.75 0.0M
2025-09-04 862.79 871.19 861.96 869.93 0.0M
2025-09-03 863.87 866.82 860.83 862.38 0.0M
2025-09-02 874.87 875.43 859.81 859.84 0.0M
2025-09-01 875.53 877.29 871.90 874.69 0.0M
2025-08-29 873.88 876.31 869.88 873.45 0.0M
2025-08-28 883.27 885.99 874.13 875.24 0.0M
2025-08-27 884.37 885.67 878.23 879.88 0.0M
2025-08-26 885.38 887.22 880.83 883.03 0.0M
2025-08-25 890.85 894.00 888.89 888.93 0.0M
2025-08-22 883.09 894.13 882.73 894.13 0.0M
2025-08-21 885.05 885.27 880.22 883.30 0.0M
2025-08-20 878.85 886.53 877.58 885.98 0.0M
2025-08-19 871.88 882.46 871.88 881.03 0.0M
2025-08-18 875.96 877.51 868.21 869.77 0.0M
2025-08-15 877.83 878.59 874.09 874.82 0.0M
2025-08-14 870.10 873.75 869.63 873.49 0.0M
2025-08-13 874.61 876.27 870.73 873.29 0.0M
2025-08-12 874.06 876.33 871.65 872.47 0.0M
2025-08-11 875.91 876.74 870.51 870.77 0.0M
2025-08-08 872.41 875.15 871.87 873.13 0.0M
2025-08-07 864.41 872.45 864.41 870.92 0.0M
2025-08-06 864.06 868.04 861.26 862.38 0.0M
2025-08-05 861.47 863.44 859.18 861.00 0.0M
2025-08-04 854.19 858.97 853.30 858.67 0.0M
2025-08-01 854.13 855.02 846.82 849.87 0.0M
2025-07-31 864.71 866.06 858.84 858.94 0.0M
2025-07-30 864.48 869.88 861.60 863.24 0.0M
2025-07-29 865.26 871.83 854.08 865.84 0.0M
2025-07-28 877.85 878.68 862.78 864.41 0.0M
2025-07-25 871.45 873.42 867.62 871.91 0.0M
2025-07-24 872.79 875.70 870.55 871.00 0.0M
2025-07-23 866.14 871.58 865.80 868.33 0.0M
2025-07-22 866.07 868.32 863.65 865.27 0.0M
2025-07-21 864.78 870.17 864.51 865.96 0.0M
2025-07-18 875.89 876.33 862.44 864.30 0.0M
2025-07-17 872.89 876.86 871.96 875.93 0.0M
2025-07-16 873.84 876.54 867.78 868.52 0.0M
2025-07-15 878.97 884.82 876.38 876.69 0.0M
2025-07-14 875.96 881.62 875.14 880.87 0.0M
2025-07-11 891.11 891.52 883.93 884.52 0.0M
2025-07-10 890.27 895.32 887.74 894.77 0.0M
2025-07-09 888.29 891.34 883.96 888.51 0.0M
2025-07-08 885.46 887.21 882.07 887.21 0.0M
2025-07-07 888.64 890.46 885.98 887.54 0.0M
2025-07-04 889.90 889.90 883.83 887.37 0.0M
2025-07-03 885.75 892.13 885.03 891.88 0.0M
2025-07-02 883.12 886.31 879.35 883.80 0.0M
2025-07-01 876.80 880.78 871.85 877.56 0.0M
2025-06-30 881.50 883.89 872.61 875.62 0.0M
2025-06-27 871.59 878.89 869.12 878.89 0.0M
2025-06-26 867.41 869.21 860.91 865.20 0.0M
2025-06-25 877.79 878.44 865.90 865.92 0.0M
2025-06-24 880.92 885.87 876.63 876.64 0.0M
2025-06-23 862.19 869.91 859.88 868.26 0.0M
2025-06-19 870.16 870.31 862.97 863.11 0.0M
2025-06-18 869.67 874.46 867.16 873.83 0.0M
2025-06-17 872.22 872.69 867.44 869.55 0.0M
2025-06-16 867.45 876.46 867.10 875.15 0.0M
2025-06-13 860.31 866.88 860.07 865.01 0.0M
2025-06-12 874.97 875.67 869.09 873.09 0.0M
2025-06-11 881.88 884.78 877.94 878.12 0.0M
2025-06-10 884.36 885.18 881.45 882.58 0.0M
2025-06-09 884.58 889.85 883.11 883.67 0.0M
2025-06-05 883.44 885.94 878.72 882.80 0.0M
2025-06-04 876.48 883.14 875.06 882.10 0.0M
2025-06-03 882.00 883.40 869.15 874.15 0.0M
2025-06-02 871.29 880.36 868.56 879.39 0.0M
2025-05-30 875.58 880.75 873.99 875.33 0.0M
2025-05-28 879.68 882.78 875.95 876.89 0.0M
2025-05-27 881.64 887.26 878.91 880.83 0.0M
2025-05-26 873.44 880.95 873.28 880.95 0.0M
2025-05-23 868.52 875.63 852.38 864.59 0.0M
2025-05-22 876.80 876.83 860.61 864.95 0.0M
2025-05-21 879.92 879.92 871.54 879.07 0.0M
2025-05-20 874.44 880.52 871.35 880.52 0.0M
2025-05-19 872.88 874.90 867.62 874.40 0.0M
2025-05-16 872.32 876.86 869.34 872.49 0.0M
2025-05-15 862.81 871.02 862.15 871.02 0.0M
2025-05-14 867.47 870.53 863.16 865.53 0.0M
2025-05-13 862.12 871.23 861.89 870.98 0.0M
2025-05-12 852.55 860.67 850.74 859.06 0.0M
2025-05-09 847.83 849.24 842.74 846.87 0.0M
2025-05-08 845.85 848.86 841.21 845.05 0.0M
2025-05-07 848.01 849.91 845.19 847.99 0.0M
2025-05-06 851.10 851.10 838.85 848.36 0.0M
2025-05-05 848.69 850.97 846.08 850.51 0.0M
2025-05-02 845.20 849.93 844.48 847.04 0.0M
2025-04-30 830.97 840.41 827.62 840.41 0.0M
2025-04-29 833.21 833.28 826.66 829.60 0.0M
2025-04-28 832.32 838.08 830.89 832.59 0.0M
2025-04-25 824.60 832.90 822.44 831.56 0.0M
2025-04-24 820.44 825.22 819.73 821.73 0.0M
2025-04-23 818.23 827.42 815.10 822.07 0.0M
2025-04-22 806.75 812.99 800.06 812.73 0.0M
2025-04-17 811.42 811.48 802.85 805.74 0.0M
2025-04-16 813.39 814.14 806.84 811.90 0.0M
2025-04-15 800.38 814.47 798.35 814.47 0.0M
2025-04-14 786.68 795.49 782.60 794.97 0.0M
2025-04-11 771.44 776.92 757.71 774.24 0.0M
2025-04-10 762.50 791.96 759.40 765.92 0.0M
2025-04-09 743.65 751.70 725.65 737.73 0.0M
2025-04-08 760.73 771.74 751.05 764.54 0.0M
2025-04-07 744.84 784.01 725.22 749.20 0.0M
2025-04-04 813.51 819.62 772.06 781.11 0.0M
2025-04-03 814.14 827.55 811.34 815.69 0.0M
2025-04-02 832.50 835.12 821.52 833.06 0.0M
2025-04-01 830.94 839.06 828.96 837.71 0.0M
2025-03-31 831.41 831.41 822.77 827.62 0.0M
2025-03-28 838.02 842.70 834.03 837.09 0.0M
2025-03-27 849.81 849.81 836.92 840.57 0.0M
2025-03-26 866.01 866.78 854.76 855.36 0.0M
2025-03-25 862.15 864.60 855.77 864.60 0.0M
2025-03-24 865.26 867.52 859.08 862.53 0.0M
2025-03-21 866.90 867.20 857.91 861.63 0.0M
2025-03-20 873.77 875.22 861.67 869.92 0.0M
2025-03-19 873.91 875.58 869.21 873.24 0.0M
2025-03-18 877.49 880.28 873.89 876.86 0.0M
2025-03-17 876.53 876.88 872.01 873.24 0.0M
2025-03-14 859.57 876.11 859.53 876.07 0.0M
2025-03-13 854.14 859.12 848.28 856.27 0.0M
2025-03-12 855.19 862.65 849.73 854.66 0.0M
2025-03-11 865.43 867.77 850.43 851.59 0.0M
2025-03-10 877.78 879.25 866.00 866.04 0.0M
2025-03-07 873.76 880.43 867.17 878.04 0.0M
2025-03-06 876.99 878.54 874.68 877.67 0.0M
2025-03-05 879.61 884.17 879.45 882.42 0.0M
2025-03-04 891.64 881.29 873.53 873.53 0.0M
2025-03-03 901.35 903.99 897.92 898.14 0.0M
2025-03-02 899.21 895.78 895.78 895.78 0.0M
2025-02-28 899.21 899.21 892.86 895.78 0.0M
2025-02-27 902.05 904.51 898.76 903.46 0.0M
2025-02-26 903.67 906.99 903.11 906.87 0.0M
2025-02-25 904.14 904.15 895.96 896.97 0.0M
2025-02-24 899.14 899.14 894.03 896.57 0.0M
2025-02-21 901.63 905.41 894.60 897.08 0.0M
2025-02-17 919.19 919.19 919.19 919.19 0.0M
2025-02-14 915.50 917.92 913.57 915.02 0.0M
2025-02-13 914.19 914.78 913.48 914.66 0.0M
2025-02-12 901.80 904.60 900.44 903.28 0.0M
2025-02-11 898.36 900.18 897.11 899.35 0.0M
2025-02-10 900.70 902.40 899.49 902.11 0.0M
2025-02-07 893.85 900.70 892.97 897.51 0.0M
2025-02-03 861.33 861.33 861.33 861.33 0.0M
2025-01-31 872.96 872.96 868.63 871.18 0.0M
2025-01-30 871.66 874.34 871.06 874.13 0.0M
2025-01-29 861.78 863.91 860.98 861.87 0.0M
2025-01-28 856.12 856.14 853.44 854.06 0.0M
2025-01-27 855.75 858.19 855.35 855.98 0.0M
2025-01-24 863.65 864.93 853.06 854.51 0.0M
2025-01-23 858.61 860.50 856.73 860.50 0.0M
2025-01-22 854.27 854.31 849.01 850.62 0.0M
2025-01-21 838.60 849.55 845.85 849.55 0.0M
2025-01-20 837.60 839.50 836.94 836.94 0.0M
2025-01-17 834.94 843.34 834.44 837.08 0.0M
2025-01-16 829.80 832.48 828.73 832.43 0.0M
2025-01-15 827.50 829.94 826.85 829.57 0.0M
2025-01-14 814.61 814.70 810.49 811.90 0.0M
2025-01-13 805.99 807.82 805.22 805.22 0.0M
2025-01-10 820.12 820.12 809.28 809.28 0.0M
2025-01-09 819.58 819.58 819.58 819.58 0.0M
2025-01-03 823.53 823.53 823.53 823.53 0.0M
2025-01-02 823.01 823.01 823.01 823.01 0.0M