NASDAQ Nordea SmartBeta Dividend Volatility PR (NQNDDVP)

NQNDDVP
🏛️ アメリカ →
905.94
最終更新: 2025-09-30
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
2021-12-30 777.82 780.09 777.25 778.77 0.0M
2021-12-29 775.94 778.51 774.12 778.50 0.0M
2021-12-28 772.22 775.60 771.97 775.47 0.0M
2021-12-27 761.96 773.07 761.58 771.52 0.0M
2021-12-23 753.73 762.30 753.61 762.30 0.0M
2021-12-22 751.62 751.80 746.88 750.59 0.0M
2021-12-21 745.47 751.78 745.09 750.06 0.0M
2021-12-20 741.29 744.83 737.34 740.97 0.0M
2021-12-17 747.32 753.96 746.50 752.56 0.0M
2021-12-16 756.44 756.83 749.34 749.83 0.0M
2021-12-15 746.72 750.13 743.17 747.21 0.0M
2021-12-14 753.08 756.89 745.61 746.01 0.0M
2021-12-13 759.87 764.40 751.72 752.24 0.0M
2021-12-10 757.91 761.79 756.67 759.11 0.0M
2021-12-09 764.87 765.04 757.70 759.40 0.0M
2021-12-08 769.49 772.57 761.18 761.87 0.0M
2021-12-07 763.27 770.30 763.22 769.30 0.0M
2021-12-06 753.40 761.10 752.76 759.91 0.0M
2021-12-03 762.83 763.40 748.72 749.34 0.0M
2021-12-02 754.51 759.32 750.37 757.67 0.0M
2021-12-01 752.66 761.80 751.34 761.16 0.0M
2021-11-30 748.59 756.72 744.07 749.38 0.0M
2021-11-29 753.20 760.38 753.20 755.51 0.0M
2021-11-26 758.09 759.29 750.33 750.37 0.0M
2021-11-25 768.49 776.80 768.11 774.45 0.0M
2021-11-24 766.72 770.67 764.79 767.49 0.0M
2021-11-23 767.69 770.33 762.83 764.96 0.0M
2021-11-22 771.57 775.41 770.92 771.98 0.0M
2021-11-19 768.59 770.55 764.28 770.22 0.0M
2021-11-18 767.73 769.33 765.98 767.31 0.0M
2021-11-17 766.18 768.98 765.30 767.59 0.0M
2021-11-16 763.18 767.93 760.76 766.58 0.0M
2021-11-15 758.44 762.64 756.84 762.52 0.0M
2021-11-12 754.42 760.07 753.03 759.19 0.0M
2021-11-11 749.11 754.79 748.89 754.37 0.0M
2021-11-10 744.00 750.16 743.85 749.48 0.0M
2021-11-09 741.86 745.25 741.33 743.74 0.0M
2021-11-08 744.77 745.28 742.11 743.58 0.0M
2021-11-05 743.97 748.16 743.36 746.29 0.0M
2021-11-04 742.75 745.48 742.68 744.38 0.0M
2021-11-03 734.84 739.82 733.56 739.61 0.0M
2021-11-02 729.51 735.81 725.76 735.61 0.0M
2021-11-01 729.62 734.20 728.92 729.82 0.0M
2021-10-29 731.53 731.89 725.05 727.33 0.0M
2021-10-28 732.24 735.59 730.56 735.45 0.0M
2021-10-27 732.08 734.32 730.15 732.55 0.0M
2021-10-26 730.40 736.16 729.59 732.43 0.0M
2021-10-25 732.07 732.58 728.59 731.11 0.0M
2021-10-22 728.19 732.65 724.29 731.58 0.0M
2021-10-21 723.61 727.68 720.45 726.73 0.0M
2021-10-20 723.34 724.75 716.04 724.70 0.0M
2021-10-19 722.12 724.10 719.85 723.62 0.0M
2021-10-18 721.54 723.91 719.05 721.02 0.0M
2021-10-15 718.07 722.58 716.21 721.58 0.0M
2021-10-14 716.09 717.10 714.54 716.20 0.0M
2021-10-13 706.36 714.08 704.08 713.29 0.0M
2021-10-12 696.97 707.62 694.63 707.44 0.0M
2021-10-11 701.13 701.97 696.97 701.83 0.0M
2021-10-08 706.67 707.16 702.05 702.59 0.0M
2021-10-07 699.40 707.74 699.21 705.95 0.0M
2021-10-06 696.08 697.33 688.44 694.65 0.0M
2021-10-05 695.49 700.17 692.50 699.68 0.0M
2021-10-04 698.02 701.02 694.79 696.59 0.0M
2021-10-01 690.84 700.45 688.24 699.84 0.0M
2021-09-30 700.02 703.32 696.93 699.69 0.0M
2021-09-29 698.00 701.43 695.06 696.92 0.0M
2021-09-28 708.76 708.76 696.48 696.59 0.0M
2021-09-27 712.48 713.74 708.89 709.88 0.0M
2021-09-24 713.49 713.49 706.98 708.55 0.0M
2021-09-23 709.77 714.95 709.27 714.18 0.0M
2021-09-22 703.57 706.36 703.28 705.28 0.0M
2021-09-21 698.89 704.76 698.89 699.51 0.0M
2021-09-20 711.58 711.98 698.75 702.45 0.0M
2021-09-17 728.45 730.37 717.98 717.98 0.0M
2021-09-16 726.25 728.59 724.94 725.56 0.0M
2021-09-15 727.43 728.58 723.05 723.61 0.0M
2021-09-14 728.76 729.45 726.05 727.04 0.0M
2021-09-13 731.01 732.98 728.23 728.71 0.0M
2021-09-10 736.03 736.62 730.40 730.71 0.0M
2021-09-09 733.08 738.64 732.22 736.03 0.0M
2021-09-08 743.04 743.58 737.04 738.39 0.0M
2021-09-07 751.33 752.58 746.30 747.65 0.0M
2021-09-06 748.40 752.96 747.92 752.02 0.0M
2021-09-03 752.60 755.25 746.87 746.87 0.0M
2021-09-02 748.67 753.78 748.67 752.20 0.0M
2021-09-01 752.87 754.19 747.80 747.92 0.0M
2021-08-31 755.02 755.65 747.73 749.27 0.0M
2021-08-30 753.43 754.72 752.01 754.11 0.0M
2021-08-27 746.65 752.33 746.41 751.74 0.0M
2021-08-26 743.76 747.89 743.73 747.68 0.0M
2021-08-25 748.42 749.71 745.93 747.09 0.0M
2021-08-24 755.38 756.10 747.34 749.17 0.0M
2021-08-23 757.81 758.60 749.61 754.73 0.0M
2021-08-20 746.82 756.52 745.76 754.30 0.0M
2021-08-19 751.06 753.75 744.22 747.92 0.0M
2021-08-18 757.84 760.74 756.20 757.01 0.0M
2021-08-17 754.23 757.41 753.30 757.06 0.0M
2021-08-16 757.64 759.45 753.88 755.08 0.0M
2021-08-13 758.10 760.68 757.44 759.93 0.0M
2021-08-12 756.88 759.64 756.78 757.86 0.0M
2021-08-11 754.35 757.60 753.24 757.38 0.0M
2021-08-10 749.98 753.75 749.73 753.65 0.0M
2021-08-09 749.05 750.49 745.88 750.28 0.0M
2021-08-06 754.58 754.97 749.79 749.97 0.0M
2021-08-05 753.65 758.28 753.50 755.41 0.0M
2021-08-04 754.07 755.82 752.32 754.56 0.0M
2021-08-03 748.99 752.32 747.69 751.85 0.0M
2021-08-02 749.83 751.23 746.06 748.94 0.0M
2021-07-30 741.71 745.99 738.49 745.06 0.0M
2021-07-29 744.60 747.18 742.54 744.66 0.0M
2021-07-28 744.61 745.31 742.42 742.97 0.0M
2021-07-27 745.16 746.27 741.95 744.18 0.0M
2021-07-26 747.49 748.44 745.27 745.88 0.0M
2021-07-23 741.39 748.89 741.39 748.84 0.0M
2021-07-22 739.57 741.47 736.15 738.15 0.0M
2021-07-21 728.15 736.32 727.85 735.46 0.0M
2021-07-20 723.52 724.88 718.44 723.25 0.0M
2021-07-19 731.05 731.05 718.89 720.36 0.0M
2021-07-16 730.92 734.61 730.64 733.20 0.0M
2021-07-15 734.43 734.92 728.94 729.59 0.0M
2021-07-14 733.47 735.00 731.24 734.90 0.0M
2021-07-13 733.32 734.31 730.78 733.24 0.0M
2021-07-12 726.67 733.45 725.43 733.44 0.0M
2021-07-09 720.33 725.94 718.92 725.53 0.0M
2021-07-08 723.85 723.85 714.63 717.90 0.0M
2021-07-07 719.54 726.97 719.52 726.97 0.0M
2021-07-06 717.36 721.42 715.62 716.53 0.0M
2021-07-05 711.77 717.81 710.71 717.79 0.0M
2021-07-02 710.71 714.27 710.71 711.94 0.0M
2021-07-01 704.76 709.29 703.66 708.21 0.0M
2021-06-30 704.63 706.02 697.37 701.42 0.0M
2021-06-29 699.63 705.95 699.24 705.49 0.0M
2021-06-28 699.28 701.62 697.72 699.55 0.0M
2021-06-24 695.27 699.40 694.97 698.75 0.0M
2021-06-23 700.30 701.05 693.68 694.05 0.0M
2021-06-22 700.16 700.81 695.11 699.54 0.0M
2021-06-21 695.68 699.92 693.54 699.11 0.0M
2021-06-18 706.90 710.69 697.83 698.63 0.0M
2021-06-17 710.58 712.10 708.02 708.14 0.0M
2021-06-16 712.25 714.81 709.66 712.32 0.0M
2021-06-15 716.78 717.39 711.82 712.33 0.0M
2021-06-14 713.54 717.40 712.61 715.26 0.0M
2021-06-11 711.95 713.73 709.85 711.82 0.0M
2021-06-10 712.67 713.28 710.13 711.91 0.0M
2021-06-09 715.68 715.77 710.05 711.70 0.0M
2021-06-08 714.22 716.98 713.11 714.93 0.0M
2021-06-07 716.36 717.08 714.08 715.03 0.0M
2021-06-04 713.00 716.60 712.43 715.45 0.0M
2021-06-03 711.39 713.87 708.42 713.58 0.0M
2021-06-02 710.01 712.41 709.58 711.51 0.0M
2021-06-01 704.45 710.68 704.28 709.66 0.0M
2021-05-31 706.49 707.73 702.17 702.26 0.0M
2021-05-28 703.34 707.34 702.32 706.32 0.0M
2021-05-27 700.35 703.95 698.88 702.66 0.0M
2021-05-26 705.23 706.95 700.04 700.99 0.0M
2021-05-25 704.76 707.42 703.64 704.67 0.0M
2021-05-24 704.63 706.34 702.25 705.02 0.0M
2021-05-21 706.30 707.25 701.19 705.02 0.0M
2021-05-20 698.82 704.88 697.63 704.74 0.0M
2021-05-19 702.84 702.84 695.03 696.54 0.0M
2021-05-18 705.49 708.69 705.08 708.11 0.0M
2021-05-17 704.11 705.85 699.38 702.76 0.0M
2021-05-14 703.06 704.37 699.11 703.33 0.0M
2021-05-12 691.48 700.29 691.37 698.82 0.0M
2021-05-11 702.76 703.58 691.19 693.02 0.0M
2021-05-10 706.05 707.70 702.11 707.66 0.0M
2021-05-07 705.18 705.78 701.82 705.05 0.0M
2021-05-06 700.70 702.35 695.37 700.69 0.0M
2021-05-05 691.29 702.33 691.29 702.33 0.0M
2021-05-04 699.10 699.95 688.01 688.70 0.0M
2021-05-03 693.50 698.17 691.26 697.62 0.0M
2021-04-30 699.07 700.53 692.61 692.68 0.0M
2021-04-29 701.32 703.33 695.69 696.40 0.0M
2021-04-28 704.34 704.36 696.55 699.98 0.0M
2021-04-27 703.08 703.34 699.16 703.04 0.0M
2021-04-26 703.90 704.59 700.21 702.91 0.0M
2021-04-23 703.19 706.91 701.26 702.89 0.0M
2021-04-22 706.15 706.66 703.36 706.28 0.0M
2021-04-21 702.31 704.82 701.11 704.67 0.0M
2021-04-20 707.36 708.81 699.70 701.04 0.0M
2021-04-19 711.00 715.43 708.55 709.40 0.0M
2021-04-16 702.01 711.00 701.49 711.00 0.0M
2021-04-15 699.54 702.97 699.53 702.01 0.0M
2021-04-14 704.73 704.73 698.32 698.55 0.0M
2021-04-13 704.85 706.24 700.35 704.56 0.0M
2021-04-12 706.93 707.62 702.56 703.50 0.0M
2021-04-09 705.41 708.10 704.80 708.01 0.0M
2021-04-08 702.80 705.74 702.80 704.55 0.0M
2021-04-07 699.01 702.35 698.13 701.84 0.0M
2021-04-06 695.93 699.62 694.80 699.56 0.0M
2021-04-01 686.75 690.67 686.01 690.53 0.0M
2021-03-31 686.42 688.04 683.97 684.93 0.0M
2021-03-30 684.83 687.24 683.75 687.19 0.0M
2021-03-29 684.76 686.95 682.53 683.14 0.0M
2021-03-26 685.86 687.36 683.48 685.15 0.0M
2021-03-25 683.26 687.76 680.38 685.22 0.0M
2021-03-24 679.72 684.85 678.91 684.33 0.0M
2021-03-23 678.97 684.36 674.78 682.88 0.0M
2021-03-22 676.37 680.05 673.45 679.39 0.0M
2021-03-19 674.07 679.30 671.68 677.87 0.0M
2021-03-18 677.66 678.80 674.19 677.22 0.0M
2021-03-17 680.22 681.45 674.91 675.52 0.0M
2021-03-16 676.12 681.80 676.09 679.80 0.0M
2021-03-15 674.03 677.08 672.71 673.19 0.0M
2021-03-12 672.94 674.24 670.15 672.60 0.0M
2021-03-11 669.25 674.69 668.22 674.44 0.0M
2021-03-10 660.45 668.55 658.43 667.90 0.0M
2021-03-09 652.63 660.32 651.56 660.24 0.0M
2021-03-08 644.48 653.37 643.82 652.25 0.0M
2021-03-05 641.45 644.09 638.04 640.96 0.0M
2021-03-04 642.29 644.87 640.98 643.99 0.0M
2021-03-03 644.22 647.46 640.99 644.55 0.0M
2021-03-02 639.33 644.13 638.22 641.30 0.0M
2021-03-01 631.40 639.37 631.38 639.37 0.0M
2021-02-26 624.35 630.20 620.75 625.73 0.0M
2021-02-25 632.21 634.14 630.41 631.36 0.0M
2021-02-24 626.83 632.77 626.36 629.63 0.0M
2021-02-23 631.23 632.48 619.84 626.62 0.0M
2021-02-22 628.44 632.39 625.42 631.45 0.0M
2021-02-19 627.75 631.07 626.20 630.92 0.0M
2021-02-18 630.00 633.10 625.45 626.59 0.0M
2021-02-17 635.00 635.23 630.26 630.75 0.0M
2021-02-16 639.41 639.87 635.94 636.24 0.0M
2021-02-15 639.00 640.07 635.26 639.74 0.0M
2021-02-12 636.86 639.57 634.45 637.22 0.0M
2021-02-11 636.27 636.90 633.07 636.64 0.0M
2021-02-10 640.18 641.39 633.81 636.10 0.0M
2021-02-09 644.50 644.50 637.22 640.41 0.0M
2021-02-08 647.46 647.48 644.59 645.45 0.0M
2021-02-05 654.09 654.18 643.56 644.52 0.0M
2021-02-04 656.12 658.20 651.76 653.88 0.0M
2021-02-03 655.49 659.42 654.05 655.65 0.0M
2021-02-02 649.35 652.21 647.67 651.88 0.0M
2021-02-01 637.43 647.29 636.66 647.25 0.0M
2021-01-29 637.57 640.45 631.91 634.83 0.0M
2021-01-28 642.31 643.59 632.57 642.28 0.0M
2021-01-27 649.85 655.10 641.84 645.78 0.0M
2021-01-26 643.47 650.05 643.16 649.25 0.0M
2021-01-25 652.33 652.33 640.64 643.43 0.0M
2021-01-22 649.40 650.42 645.83 649.37 0.0M
2021-01-21 657.43 658.78 650.23 650.23 0.0M
2021-01-20 653.41 656.47 652.64 654.22 0.0M
2021-01-19 650.14 652.52 649.72 651.33 0.0M
2021-01-18 645.39 648.46 644.90 648.01 0.0M
2021-01-15 649.50 650.57 645.35 646.39 0.0M
2021-01-14 644.98 650.17 643.51 650.17 0.0M
2021-01-13 636.51 645.32 635.34 645.31 0.0M
2021-01-12 635.98 639.04 634.36 635.81 0.0M
2021-01-11 641.21 643.88 635.05 635.38 0.0M
2021-01-08 636.78 642.29 636.76 640.75 0.0M
2021-01-07 641.18 641.78 632.43 634.00 0.0M
2021-01-05 631.82 635.59 630.71 633.44 0.0M
2021-01-04 634.93 637.54 632.15 633.64 0.0M