NASDAQ Nordea SmartBeta Dividend Volatility PR (NQNDDVP)

NQNDDVP
🏛️ アメリカ →
901.73
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 803.57 803.57 803.57 803.57 0.0M
2024-12-30 803.57 803.57 803.57 803.57 0.0M
2024-12-27 804.13 804.13 804.13 804.13 0.0M
2024-12-24 796.29 796.29 796.29 796.29 0.0M
2024-12-23 796.29 796.29 796.29 796.29 0.0M
2024-12-20 799.28 799.28 799.28 799.28 0.0M
2024-12-19 799.58 799.58 799.58 799.58 0.0M
2024-12-18 813.97 813.97 813.97 813.97 0.0M
2024-12-17 811.14 811.14 811.14 811.14 0.0M
2024-12-16 814.10 814.10 814.10 814.10 0.0M
2024-12-13 826.01 828.68 822.15 822.79 0.0M
2024-12-12 826.02 826.02 826.02 826.02 0.0M
2024-12-11 833.07 833.07 833.07 833.07 0.0M
2024-12-10 835.15 835.15 835.15 835.15 0.0M
2024-12-09 837.44 837.44 837.44 837.44 0.0M
2024-12-06 836.34 836.34 836.34 836.34 0.0M
2024-12-05 833.61 833.61 833.61 833.61 0.0M
2024-12-04 830.32 830.32 830.32 830.32 0.0M
2024-12-03 827.12 827.12 827.12 827.12 0.0M
2024-12-02 823.37 823.37 823.37 823.37 0.0M
2024-11-29 817.27 818.08 813.72 816.76 0.0M
2024-11-28 818.46 818.46 818.46 818.46 0.0M
2024-11-27 813.83 813.83 813.83 813.83 0.0M
2024-11-26 808.43 808.43 808.43 808.43 0.0M
2024-11-25 816.85 816.85 816.85 816.85 0.0M
2024-11-22 811.85 811.85 811.85 811.85 0.0M
2024-11-21 803.69 803.69 803.69 803.69 0.0M
2024-11-20 803.18 803.18 803.18 803.18 0.0M
2024-11-19 807.00 807.00 807.00 807.00 0.0M
2024-11-18 813.25 813.25 813.25 813.25 0.0M
2024-11-15 817.86 817.86 817.86 817.86 0.0M
2024-11-14 822.16 822.16 822.16 822.16 0.0M
2024-11-13 817.56 817.56 817.56 817.56 0.0M
2024-11-12 822.50 822.50 822.50 822.50 0.0M
2024-11-11 838.80 838.80 838.80 838.80 0.0M
2024-11-08 833.85 833.85 833.85 833.85 0.0M
2024-11-07 837.15 837.15 837.15 837.15 0.0M
2024-11-06 822.75 822.75 822.75 822.75 0.0M
2024-11-05 824.55 824.55 824.55 824.55 0.0M
2024-11-04 825.05 825.05 825.05 825.05 0.0M
2024-11-01 819.38 819.38 819.38 819.38 0.0M
2024-10-31 814.82 814.82 814.82 814.82 0.0M
2024-10-30 819.64 819.64 819.64 819.64 0.0M
2024-10-29 830.67 830.67 830.67 830.67 0.0M
2024-10-28 834.26 834.26 834.26 834.26 0.0M
2024-10-25 823.08 829.52 821.28 825.28 0.0M
2024-10-24 821.02 821.02 821.02 821.02 0.0M
2024-10-23 825.42 825.42 825.42 825.42 0.0M
2024-10-22 822.18 822.18 822.18 822.18 0.0M
2024-10-21 823.68 823.68 823.68 823.68 0.0M
2024-10-18 885.39 885.39 885.39 885.39 0.0M
2024-10-17 820.46 820.46 820.46 820.46 0.0M
2024-10-16 824.15 824.15 824.15 824.15 0.0M
2024-10-15 825.44 825.44 825.44 825.44 0.0M
2024-10-14 823.78 823.78 823.78 823.78 0.0M
2024-10-11 820.81 826.43 820.03 825.16 0.0M
2024-10-10 820.67 820.67 820.67 820.67 0.0M
2024-10-09 827.84 827.84 827.84 827.84 0.0M
2024-10-08 823.30 823.30 823.30 823.30 0.0M
2024-10-07 827.50 827.50 827.50 827.50 0.0M
2024-10-04 824.13 831.86 823.55 829.80 0.0M
2024-10-03 827.82 830.70 821.81 823.28 0.0M
2024-10-02 830.82 831.49 824.94 828.82 0.0M
2024-10-01 835.99 840.28 828.36 830.07 0.0M
2024-09-30 840.34 842.75 833.45 835.31 0.0M
2024-09-27 841.98 844.47 839.18 841.99 0.0M
2024-09-26 837.20 843.62 835.68 842.06 0.0M
2024-09-25 828.16 833.82 828.06 832.69 0.0M
2024-09-24 831.26 833.73 828.08 830.67 0.0M
2024-09-23 824.30 829.29 820.70 827.52 0.0M
2024-09-20 830.35 830.60 823.27 825.08 0.0M
2024-09-19 826.00 833.38 826.00 830.97 0.0M
2024-09-18 821.06 821.12 817.89 820.18 0.0M
2024-09-17 816.98 822.98 816.73 821.08 0.0M
2024-09-16 813.47 815.78 812.46 814.44 0.0M
2024-09-13 810.92 815.95 810.67 815.20 0.0M
2024-09-12 811.56 817.49 807.20 809.79 0.0M
2024-09-11 809.00 812.83 803.84 805.49 0.0M
2024-09-10 808.91 815.87 806.10 807.83 0.0M
2024-09-09 806.91 810.29 806.32 808.77 0.0M
2024-09-06 809.27 811.52 802.85 803.44 0.0M
2024-09-05 807.90 814.32 806.38 811.13 0.0M
2024-09-04 806.71 810.78 804.67 808.55 0.0M
2024-09-03 826.13 826.45 813.83 814.92 0.0M
2024-09-02 827.07 827.25 821.19 825.98 0.0M
2024-08-30 821.61 827.59 821.40 826.95 0.0M
2024-08-29 817.40 824.05 817.21 821.29 0.0M
2024-08-28 816.01 818.27 815.48 816.69 0.0M
2024-08-27 818.00 819.80 815.30 815.55 0.0M
2024-08-26 815.85 818.65 814.74 817.84 0.0M
2024-08-23 809.65 817.69 809.50 816.77 0.0M
2024-08-22 803.70 809.46 803.56 807.80 0.0M
2024-08-21 803.24 807.04 801.48 803.68 0.0M
2024-08-20 810.70 810.93 803.29 803.86 0.0M
2024-08-19 806.90 810.26 806.70 809.61 0.0M
2024-08-16 806.48 808.39 802.76 806.54 0.0M
2024-08-15 800.89 806.57 798.06 804.98 0.0M
2024-08-14 797.95 799.46 796.32 799.00 0.0M
2024-08-13 794.08 796.04 790.02 796.04 0.0M
2024-08-12 795.88 797.48 791.38 792.61 0.0M
2024-08-09 794.12 800.32 792.46 793.87 0.0M
2024-08-08 788.61 792.97 782.01 791.69 0.0M
2024-08-07 782.43 794.37 782.39 792.19 0.0M
2024-08-06 785.32 789.63 771.93 778.43 0.0M
2024-08-05 776.88 786.16 767.52 780.55 0.0M
2024-08-02 810.02 810.02 800.82 802.72 0.0M
2024-08-01 825.87 825.98 814.72 815.04 0.0M
2024-07-31 830.88 831.33 825.28 825.28 0.0M
2024-07-30 825.10 828.09 824.46 827.30 0.0M
2024-07-29 823.16 826.78 822.01 822.81 0.0M
2024-07-26 816.07 821.08 815.71 820.32 0.0M
2024-07-25 809.29 817.62 805.20 817.62 0.0M
2024-07-24 813.96 816.31 811.40 814.65 0.0M
2024-07-23 820.78 821.17 814.80 816.44 0.0M
2024-07-22 814.57 822.32 814.57 818.97 0.0M
2024-07-19 819.64 820.18 811.47 811.92 0.0M
2024-07-18 818.31 822.98 811.09 819.34 0.0M
2024-07-17 812.51 816.70 808.44 816.70 0.0M
2024-07-16 808.75 815.67 806.36 814.96 0.0M
2024-07-15 812.35 812.35 806.08 807.49 0.0M
2024-07-12 808.86 816.61 807.24 815.90 0.0M
2024-07-11 801.89 808.11 799.49 807.82 0.0M
2024-07-10 794.34 799.16 792.24 798.01 0.0M
2024-07-09 799.92 800.85 791.97 792.92 0.0M
2024-07-08 797.40 802.26 795.82 800.54 0.0M
2024-07-05 802.66 805.16 797.82 798.63 0.0M
2024-07-04 798.34 803.29 798.14 802.34 0.0M
2024-07-03 796.07 799.66 795.14 797.85 0.0M
2024-07-02 798.88 799.35 791.95 793.79 0.0M
2024-07-01 798.98 802.21 796.89 801.01 0.0M
2024-06-28 792.63 795.41 790.84 792.80 0.0M
2024-06-27 788.41 791.60 786.79 788.81 0.0M
2024-06-26 792.98 795.15 785.49 788.34 0.0M
2024-06-25 797.31 797.92 790.29 790.57 0.0M
2024-06-24 789.89 799.62 789.70 799.62 0.0M
2024-06-20 786.84 795.34 786.83 795.13 0.0M
2024-06-19 788.83 788.83 785.30 786.27 0.0M
2024-06-18 789.13 789.63 784.66 788.53 0.0M
2024-06-17 788.64 791.98 782.21 785.54 0.0M
2024-06-14 794.30 795.30 783.35 785.35 0.0M
2024-06-13 803.25 803.43 794.85 795.17 0.0M
2024-06-12 797.10 806.94 796.65 805.10 0.0M
2024-06-11 800.86 802.20 793.55 797.18 0.0M
2024-06-10 798.91 801.28 795.72 799.23 0.0M
2024-06-07 807.35 807.43 798.60 803.45 0.0M
2024-06-05 805.34 807.64 804.15 805.33 0.0M
2024-06-04 808.42 808.83 802.42 803.75 0.0M
2024-06-03 815.22 816.86 808.07 809.53 0.0M
2024-05-31 806.31 809.45 804.43 808.59 0.0M
2024-05-30 797.53 806.96 797.04 806.51 0.0M
2024-05-29 808.46 808.64 799.35 799.64 0.0M
2024-05-28 814.16 816.15 808.89 810.52 0.0M
2024-05-27 813.33 814.39 810.79 813.04 0.0M
2024-05-24 811.85 814.67 810.49 813.86 0.0M
2024-05-23 815.99 820.26 815.53 817.30 0.0M
2024-05-22 814.72 815.88 812.77 815.41 0.0M
2024-05-21 811.22 815.65 808.20 815.53 0.0M
2024-05-20 807.24 812.18 807.24 812.18 0.0M
2024-05-18 805.42 806.49 806.49 806.49 0.0M
2024-05-17 805.42 806.98 803.17 806.49 0.0M
2024-05-16 809.23 809.86 804.36 806.64 0.0M
2024-05-15 812.74 816.03 809.84 810.09 0.0M
2024-05-14 804.04 813.21 804.04 811.27 0.0M
2024-05-13 803.10 803.95 800.45 803.85 0.0M
2024-05-10 799.67 804.95 799.48 803.39 0.0M
2024-05-08 794.21 798.41 794.08 794.68 0.0M
2024-05-07 790.57 796.37 788.48 796.37 0.0M
2024-05-06 786.46 791.09 783.95 788.53 0.0M
2024-05-03 783.49 789.02 781.83 784.25 0.0M
2024-05-02 786.92 788.26 781.80 781.80 0.0M
2024-04-30 787.13 788.24 784.27 788.00 0.0M
2024-04-29 784.10 789.06 783.11 789.06 0.0M
2024-04-26 775.65 783.87 775.23 781.46 0.0M
2024-04-25 778.63 779.40 764.20 767.93 0.0M
2024-04-24 791.75 791.79 777.18 778.20 0.0M
2024-04-23 780.64 787.14 778.68 786.08 0.0M
2024-04-22 774.53 778.19 773.70 777.31 0.0M
2024-04-19 764.11 771.28 761.38 771.23 0.0M
2024-04-18 769.68 770.34 764.41 770.27 0.0M
2024-04-17 762.32 770.11 761.81 765.59 0.0M
2024-04-16 765.86 767.57 760.48 762.21 0.0M
2024-04-15 775.02 779.84 772.75 773.39 0.0M
2024-04-12 779.66 784.37 773.51 774.28 0.0M
2024-04-11 779.53 780.70 770.79 775.33 0.0M
2024-04-10 787.45 790.26 779.45 782.19 0.0M
2024-04-09 785.98 787.23 783.35 783.91 0.0M
2024-04-08 786.11 789.37 784.45 788.14 0.0M
2024-04-05 782.89 787.64 782.12 785.40 0.0M
2024-04-04 789.42 792.47 788.13 791.04 0.0M
2024-04-03 785.46 789.35 783.56 789.02 0.0M
2024-04-02 788.80 792.47 783.13 785.33 0.0M
2024-03-28 791.63 792.79 785.97 786.00 0.0M
2024-03-27 792.06 796.09 790.52 791.38 0.0M
2024-03-26 786.64 794.78 784.40 794.18 0.0M
2024-03-25 786.93 790.13 784.89 787.24 0.0M
2024-03-22 785.36 792.57 785.14 788.14 0.0M
2024-03-21 784.60 790.45 782.55 789.62 0.0M
2024-03-20 778.31 780.35 774.94 779.37 0.0M
2024-03-19 775.68 781.58 775.04 781.42 0.0M
2024-03-18 783.31 785.60 777.71 778.13 0.0M
2024-03-15 782.63 786.30 782.63 783.22 0.0M
2024-03-14 782.50 786.12 780.90 782.06 0.0M
2024-03-13 779.02 781.49 775.83 780.81 0.0M
2024-03-12 769.32 778.63 769.03 777.95 0.0M
2024-03-11 763.85 767.36 762.84 766.71 0.0M
2024-03-08 766.11 769.44 765.17 767.68 0.0M
2024-03-07 758.47 766.82 756.22 765.12 0.0M
2024-03-06 760.62 765.28 760.52 763.26 0.0M
2024-03-05 763.52 764.35 759.87 760.42 0.0M
2024-03-04 766.82 767.36 762.61 764.75 0.0M
2024-03-01 763.61 768.26 763.52 766.61 0.0M
2024-02-29 759.24 761.65 756.67 760.61 0.0M
2024-02-28 757.85 760.39 757.34 759.84 0.0M
2024-02-27 750.39 757.48 749.53 757.33 0.0M
2024-02-26 751.83 755.00 750.49 751.01 0.0M
2024-02-23 750.40 752.86 747.18 752.59 0.0M
2024-02-22 753.28 755.18 749.06 750.44 0.0M
2024-02-21 749.54 750.78 746.68 748.42 0.0M
2024-02-20 750.88 752.00 748.02 750.41 0.0M
2024-02-19 750.29 753.47 749.95 751.98 0.0M
2024-02-16 750.74 754.58 749.87 753.09 0.0M
2024-02-15 743.80 748.49 743.60 747.66 0.0M
2024-02-14 736.57 743.09 736.51 742.45 0.0M
2024-02-13 742.80 743.67 734.97 737.36 0.0M
2024-02-12 739.24 743.91 738.32 743.45 0.0M
2024-02-09 740.82 742.46 735.64 737.89 0.0M
2024-02-08 739.93 741.89 738.88 740.24 0.0M
2024-02-07 741.71 743.60 738.64 738.95 0.0M
2024-02-06 736.69 740.59 734.71 739.88 0.0M
2024-02-05 741.64 744.06 732.73 733.45 0.0M
2024-02-02 744.95 747.09 741.05 741.29 0.0M
2024-02-01 737.50 745.84 734.60 739.14 0.0M
2024-01-31 738.84 743.15 737.53 739.76 0.0M
2024-01-30 740.92 743.45 735.58 737.21 0.0M
2024-01-29 737.43 740.48 732.33 737.78 0.0M
2024-01-26 733.86 739.29 727.36 739.09 0.0M
2024-01-25 722.69 735.40 721.41 735.38 0.0M
2024-01-24 725.07 727.14 722.21 724.49 0.0M
2024-01-23 719.64 724.30 716.43 721.58 0.0M
2024-01-22 714.16 722.29 714.16 717.70 0.0M
2024-01-19 721.14 721.72 708.53 708.69 0.0M
2024-01-18 713.76 721.18 711.79 718.85 0.0M
2024-01-17 714.63 714.73 709.02 713.01 0.0M
2024-01-16 726.07 726.07 718.42 720.77 0.0M
2024-01-15 733.25 734.28 725.73 727.16 0.0M
2024-01-12 726.08 733.44 726.08 732.22 0.0M
2024-01-11 732.51 734.95 724.86 725.07 0.0M
2024-01-10 729.51 730.01 726.06 728.93 0.0M
2024-01-09 736.60 736.94 727.41 730.56 0.0M
2024-01-08 729.91 735.41 724.48 735.18 0.0M
2024-01-05 731.67 731.67 725.69 727.26 0.0M
2024-01-04 727.81 733.86 727.81 733.50 0.0M
2024-01-03 738.90 739.66 724.04 726.19 0.0M
2024-01-02 735.03 741.71 733.50 737.74 0.0M