NASDAQ Nordea SmartBeta Momentum Volatility PR (NQNDMVP)

NQNDMVP
🏛️ アメリカ →
947.94
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
2021-12-30 1,054.75 1,059.78 1,053.11 1,057.35 0.0M
2021-12-29 1,052.32 1,056.76 1,045.78 1,055.32 0.0M
2021-12-28 1,045.72 1,055.51 1,045.12 1,052.27 0.0M
2021-12-27 1,028.80 1,045.55 1,028.02 1,044.02 0.0M
2021-12-23 1,018.07 1,028.72 1,016.44 1,028.37 0.0M
2021-12-22 1,010.34 1,013.17 1,005.96 1,012.94 0.0M
2021-12-21 1,005.12 1,010.64 1,000.76 1,006.57 0.0M
2021-12-20 982.91 1,000.76 978.70 994.86 0.0M
2021-12-17 1,001.40 1,008.58 992.58 1,002.80 0.0M
2021-12-16 1,016.86 1,018.45 1,004.98 1,006.29 0.0M
2021-12-15 995.60 1,004.69 992.94 1,000.58 0.0M
2021-12-14 1,019.78 1,025.04 993.14 994.22 0.0M
2021-12-13 1,016.11 1,038.77 1,015.97 1,017.84 0.0M
2021-12-10 1,018.48 1,020.33 1,011.67 1,014.69 0.0M
2021-12-09 1,026.95 1,030.67 1,020.03 1,024.70 0.0M
2021-12-08 1,029.44 1,039.81 1,020.02 1,023.42 0.0M
2021-12-07 1,006.61 1,031.79 1,006.61 1,030.44 0.0M
2021-12-06 1,008.90 1,014.58 990.32 998.63 0.0M
2021-12-03 1,026.76 1,027.80 1,000.32 1,001.47 0.0M
2021-12-02 1,021.00 1,027.46 1,007.99 1,020.28 0.0M
2021-12-01 1,026.30 1,035.22 1,010.74 1,033.43 0.0M
2021-11-30 1,018.02 1,039.09 1,013.26 1,020.02 0.0M
2021-11-29 1,019.99 1,036.66 1,019.99 1,029.59 0.0M
2021-11-26 1,010.21 1,029.93 1,008.82 1,011.89 0.0M
2021-11-25 1,028.52 1,050.97 1,028.52 1,044.20 0.0M
2021-11-24 1,031.43 1,038.80 1,017.89 1,025.33 0.0M
2021-11-23 1,049.15 1,049.15 1,025.44 1,027.36 0.0M
2021-11-22 1,072.48 1,076.08 1,061.28 1,061.52 0.0M
2021-11-19 1,068.94 1,072.24 1,064.38 1,069.65 0.0M
2021-11-18 1,065.23 1,068.47 1,062.01 1,066.19 0.0M
2021-11-17 1,059.25 1,068.46 1,057.45 1,063.41 0.0M
2021-11-16 1,054.71 1,063.31 1,049.27 1,060.91 0.0M
2021-11-15 1,048.11 1,053.20 1,042.93 1,052.91 0.0M
2021-11-12 1,031.42 1,049.34 1,028.96 1,049.05 0.0M
2021-11-11 1,017.98 1,029.61 1,015.10 1,029.31 0.0M
2021-11-10 1,026.25 1,027.80 1,009.01 1,017.60 0.0M
2021-11-09 1,025.85 1,031.63 1,022.49 1,027.69 0.0M
2021-11-08 1,015.01 1,025.41 1,013.51 1,025.41 0.0M
2021-11-05 1,014.78 1,024.63 1,012.58 1,016.25 0.0M
2021-11-04 1,006.15 1,015.21 998.26 1,015.21 0.0M
2021-11-03 989.40 1,000.40 987.58 1,000.38 0.0M
2021-11-02 983.75 993.41 980.55 990.37 0.0M
2021-11-01 987.72 994.53 984.89 986.28 0.0M
2021-10-29 990.58 993.39 976.49 981.99 0.0M
2021-10-28 975.24 994.64 974.17 994.64 0.0M
2021-10-27 977.04 985.21 974.09 979.63 0.0M
2021-10-26 974.32 985.63 973.54 978.14 0.0M
2021-10-25 977.55 977.99 963.45 972.86 0.0M
2021-10-22 966.33 978.01 956.96 975.86 0.0M
2021-10-21 953.23 966.35 949.19 965.90 0.0M
2021-10-20 954.49 960.94 944.69 959.47 0.0M
2021-10-19 953.48 959.93 950.50 957.34 0.0M
2021-10-18 949.56 954.74 942.10 952.64 0.0M
2021-10-15 944.57 949.28 935.96 949.14 0.0M
2021-10-14 931.52 939.70 929.07 939.39 0.0M
2021-10-13 902.96 926.37 899.28 925.55 0.0M
2021-10-12 879.83 904.67 876.54 904.62 0.0M
2021-10-11 889.88 889.96 877.44 889.03 0.0M
2021-10-08 905.77 907.69 892.15 893.42 0.0M
2021-10-07 897.13 907.29 893.29 905.78 0.0M
2021-10-06 894.14 894.14 877.17 888.07 0.0M
2021-10-05 885.40 901.52 882.28 901.06 0.0M
2021-10-04 898.32 900.11 884.57 886.48 0.0M
2021-10-01 889.30 906.86 882.97 901.31 0.0M
2021-09-30 905.66 915.62 898.62 903.99 0.0M
2021-09-29 899.23 911.76 898.27 898.43 0.0M
2021-09-28 925.66 925.66 895.30 899.52 0.0M
2021-09-27 946.75 950.02 925.94 928.58 0.0M
2021-09-24 956.03 956.03 937.63 941.97 0.0M
2021-09-23 945.75 958.72 944.73 956.66 0.0M
2021-09-22 934.55 938.88 929.04 937.10 0.0M
2021-09-21 926.64 934.70 925.59 929.87 0.0M
2021-09-20 954.08 954.97 925.68 928.12 0.0M
2021-09-17 983.54 987.02 967.53 967.66 0.0M
2021-09-16 972.81 977.45 971.74 976.03 0.0M
2021-09-15 982.73 986.20 967.35 969.52 0.0M
2021-09-14 979.22 984.71 974.37 984.01 0.0M
2021-09-13 985.29 988.70 977.70 978.69 0.0M
2021-09-10 986.60 991.69 982.95 984.20 0.0M
2021-09-09 970.46 986.83 969.50 984.09 0.0M
2021-09-08 988.96 989.22 977.11 978.68 0.0M
2021-09-07 1,005.38 1,007.27 995.08 997.46 0.0M
2021-09-06 1,001.88 1,006.84 1,000.26 1,005.55 0.0M
2021-09-03 1,003.76 1,006.14 995.68 997.80 0.0M
2021-09-02 991.59 1,006.59 991.59 1,003.69 0.0M
2021-09-01 997.51 998.65 987.55 991.00 0.0M
2021-08-31 1,001.75 1,004.13 986.96 990.16 0.0M
2021-08-30 995.10 1,001.68 993.73 999.08 0.0M
2021-08-27 986.12 993.49 984.36 993.23 0.0M
2021-08-26 977.20 987.21 975.55 987.21 0.0M
2021-08-25 978.29 985.72 977.40 982.13 0.0M
2021-08-24 985.86 987.24 972.57 977.67 0.0M
2021-08-23 984.20 988.52 975.03 983.29 0.0M
2021-08-20 966.50 979.09 959.50 976.96 0.0M
2021-08-19 980.81 982.27 962.10 969.05 0.0M
2021-08-18 992.57 996.41 987.97 991.11 0.0M
2021-08-17 992.30 997.44 985.83 993.59 0.0M
2021-08-16 999.38 999.39 990.69 994.51 0.0M
2021-08-13 1,002.98 1,005.11 1,001.83 1,004.62 0.0M
2021-08-12 1,005.07 1,006.72 997.18 1,003.13 0.0M
2021-08-11 1,001.95 1,006.14 995.78 1,005.33 0.0M
2021-08-10 994.75 1,003.72 994.75 998.80 0.0M
2021-08-09 1,004.57 1,004.57 989.80 994.07 0.0M
2021-08-06 1,021.24 1,021.24 1,007.31 1,008.74 0.0M
2021-08-05 1,018.97 1,025.43 1,018.62 1,021.18 0.0M
2021-08-04 1,012.83 1,021.06 1,012.64 1,019.28 0.0M
2021-08-03 1,001.74 1,008.98 998.39 1,008.16 0.0M
2021-08-02 997.86 1,003.46 994.83 1,001.81 0.0M
2021-07-30 983.38 995.17 976.17 992.48 0.0M
2021-07-29 984.22 987.05 980.51 987.05 0.0M
2021-07-28 976.62 979.70 972.66 978.93 0.0M
2021-07-27 978.32 981.96 971.58 975.68 0.0M
2021-07-26 976.90 982.63 973.86 979.04 0.0M
2021-07-23 970.48 977.72 966.70 977.35 0.0M
2021-07-22 958.52 968.71 956.64 966.82 0.0M
2021-07-21 937.17 955.31 937.06 952.58 0.0M
2021-07-20 938.96 941.38 920.71 930.68 0.0M
2021-07-19 948.90 948.90 932.70 936.99 0.0M
2021-07-16 953.42 958.04 944.43 950.09 0.0M
2021-07-15 960.98 965.17 955.08 956.05 0.0M
2021-07-14 959.75 960.26 952.52 959.74 0.0M
2021-07-13 957.84 962.08 950.73 961.84 0.0M
2021-07-12 942.04 955.91 940.71 955.91 0.0M
2021-07-09 933.93 937.52 930.05 937.06 0.0M
2021-07-08 938.70 940.80 923.96 929.42 0.0M
2021-07-07 928.36 939.79 926.71 939.58 0.0M
2021-07-06 920.24 931.61 917.14 923.23 0.0M
2021-07-05 910.96 918.33 908.71 918.23 0.0M
2021-07-02 896.27 912.19 896.27 909.12 0.0M
2021-07-01 888.68 895.47 887.12 892.90 0.0M
2021-06-30 890.65 892.33 878.60 884.51 0.0M
2021-06-29 875.37 891.09 875.04 891.09 0.0M
2021-06-28 876.50 881.64 874.27 874.89 0.0M
2021-06-24 863.00 874.97 862.87 874.10 0.0M
2021-06-23 869.57 871.53 856.77 861.50 0.0M
2021-06-22 864.79 867.72 855.62 867.72 0.0M
2021-06-21 863.27 866.80 857.01 862.06 0.0M
2021-06-18 877.69 886.28 870.49 870.95 0.0M
2021-06-17 884.15 885.64 875.65 877.78 0.0M
2021-06-16 888.15 892.13 880.05 887.64 0.0M
2021-06-15 894.07 897.13 884.96 886.32 0.0M
2021-06-14 894.56 900.49 888.07 892.20 0.0M
2021-06-11 890.65 893.94 888.22 891.33 0.0M
2021-06-10 890.19 892.00 882.88 889.93 0.0M
2021-06-09 897.91 897.96 886.19 890.85 0.0M
2021-06-08 893.59 898.99 890.11 896.81 0.0M
2021-06-07 896.79 897.21 892.65 894.38 0.0M
2021-06-04 889.73 896.84 888.12 896.07 0.0M
2021-06-03 891.59 891.76 883.71 890.75 0.0M
2021-06-02 899.02 901.21 888.17 891.62 0.0M
2021-06-01 891.07 901.37 889.86 898.78 0.0M
2021-05-31 886.36 894.41 884.63 888.39 0.0M
2021-05-28 876.32 886.51 873.58 885.44 0.0M
2021-05-27 867.87 876.28 866.50 875.40 0.0M
2021-05-26 873.88 877.17 865.33 866.61 0.0M
2021-05-25 870.22 877.14 869.82 872.12 0.0M
2021-05-24 867.32 870.29 865.49 868.44 0.0M
2021-05-21 870.09 872.05 862.24 867.34 0.0M
2021-05-20 853.01 867.04 852.30 866.90 0.0M
2021-05-19 860.42 860.42 846.04 849.34 0.0M
2021-05-18 860.24 868.50 859.89 867.51 0.0M
2021-05-17 874.39 874.45 852.93 856.53 0.0M
2021-05-14 876.71 877.81 862.12 870.71 0.0M
2021-05-12 864.06 875.21 863.96 869.67 0.0M
2021-05-11 883.53 883.53 862.05 867.31 0.0M
2021-05-10 897.39 897.43 887.93 890.96 0.0M
2021-05-07 892.14 895.12 884.83 894.41 0.0M
2021-05-06 892.24 894.48 879.28 885.35 0.0M
2021-05-05 881.78 898.17 881.78 898.17 0.0M
2021-05-04 898.84 899.92 875.18 875.30 0.0M
2021-05-03 895.86 897.97 889.29 896.71 0.0M
2021-04-30 909.23 911.00 894.37 894.37 0.0M
2021-04-29 909.52 918.62 905.48 906.44 0.0M
2021-04-28 912.72 912.75 899.45 906.08 0.0M
2021-04-27 910.01 913.06 905.81 912.67 0.0M
2021-04-26 911.11 914.00 905.58 909.35 0.0M
2021-04-23 901.86 909.51 899.75 907.90 0.0M
2021-04-22 903.95 904.13 898.24 902.69 0.0M
2021-04-21 899.30 902.79 890.38 897.48 0.0M
2021-04-20 914.40 920.61 895.52 896.89 0.0M
2021-04-19 917.34 925.44 910.14 911.45 0.0M
2021-04-16 904.88 917.34 902.77 917.34 0.0M
2021-04-15 893.66 904.29 893.66 903.77 0.0M
2021-04-14 902.27 902.30 891.24 891.45 0.0M
2021-04-13 892.35 900.84 891.27 900.26 0.0M
2021-04-12 898.89 898.89 886.09 888.32 0.0M
2021-04-09 895.24 900.22 892.92 900.16 0.0M
2021-04-08 884.58 894.73 884.58 892.67 0.0M
2021-04-07 883.92 884.63 877.28 882.11 0.0M
2021-04-06 877.89 883.76 874.77 882.64 0.0M
2021-04-01 856.92 867.58 856.42 867.42 0.0M
2021-03-31 860.12 862.92 854.93 855.92 0.0M
2021-03-30 854.35 860.36 849.99 860.26 0.0M
2021-03-29 858.34 862.53 849.78 851.27 0.0M
2021-03-26 851.41 856.65 850.92 856.53 0.0M
2021-03-25 845.53 852.21 839.81 845.78 0.0M
2021-03-24 840.57 852.68 838.13 845.40 0.0M
2021-03-23 847.98 848.36 840.01 844.04 0.0M
2021-03-22 844.53 850.01 840.42 848.98 0.0M
2021-03-19 843.08 847.80 838.99 846.71 0.0M
2021-03-18 842.34 848.23 839.92 848.15 0.0M
2021-03-17 848.48 848.53 836.07 838.05 0.0M
2021-03-16 842.52 851.71 842.52 849.18 0.0M
2021-03-15 842.73 848.25 837.18 838.84 0.0M
2021-03-12 841.67 842.69 834.67 839.78 0.0M
2021-03-11 829.76 845.76 829.10 845.09 0.0M
2021-03-10 822.34 828.27 816.08 825.94 0.0M
2021-03-09 808.43 822.69 802.95 822.65 0.0M
2021-03-08 799.34 808.96 795.71 808.46 0.0M
2021-03-05 804.32 806.07 795.19 795.53 0.0M
2021-03-04 816.61 817.92 804.02 807.20 0.0M
2021-03-03 821.56 824.72 814.36 820.41 0.0M
2021-03-02 813.73 821.41 811.78 817.42 0.0M
2021-03-01 805.10 813.42 804.90 813.17 0.0M
2021-02-26 792.20 800.33 786.52 796.95 0.0M
2021-02-25 809.85 811.15 803.65 805.72 0.0M
2021-02-24 800.07 811.31 799.23 804.29 0.0M
2021-02-23 815.69 816.10 788.44 799.15 0.0M
2021-02-22 819.23 819.23 812.03 814.59 0.0M
2021-02-19 813.65 822.93 811.33 822.71 0.0M
2021-02-18 818.84 823.36 810.64 812.10 0.0M
2021-02-17 828.37 830.22 818.68 819.65 0.0M
2021-02-16 836.36 836.81 830.45 830.45 0.0M
2021-02-15 832.01 836.97 827.54 836.41 0.0M
2021-02-12 816.51 826.86 815.50 826.74 0.0M
2021-02-11 811.63 816.09 809.23 815.98 0.0M
2021-02-10 816.48 816.48 807.78 811.47 0.0M
2021-02-09 820.49 821.00 807.97 813.68 0.0M
2021-02-08 821.31 822.05 816.28 819.71 0.0M
2021-02-05 821.44 823.22 815.02 816.85 0.0M
2021-02-04 822.50 822.69 813.52 819.86 0.0M
2021-02-03 821.53 828.64 816.81 821.78 0.0M
2021-02-02 811.74 816.57 810.72 815.80 0.0M
2021-02-01 791.98 806.93 790.83 806.54 0.0M
2021-01-29 789.18 796.10 780.50 785.20 0.0M
2021-01-28 790.01 797.71 769.61 795.86 0.0M
2021-01-27 805.16 805.90 785.07 793.56 0.0M
2021-01-26 798.61 808.94 796.72 806.52 0.0M
2021-01-25 811.00 812.88 795.66 798.04 0.0M
2021-01-22 811.82 811.97 806.05 810.10 0.0M
2021-01-21 815.93 819.35 809.71 812.00 0.0M
2021-01-20 807.03 812.96 806.43 811.15 0.0M
2021-01-19 810.93 811.63 802.35 804.79 0.0M
2021-01-18 803.95 808.31 803.82 807.69 0.0M
2021-01-15 815.58 815.67 802.04 803.71 0.0M
2021-01-14 814.78 816.28 812.24 816.21 0.0M
2021-01-13 805.81 813.29 802.50 812.66 0.0M
2021-01-12 804.39 807.91 800.04 804.11 0.0M
2021-01-11 812.12 814.53 803.04 803.11 0.0M
2021-01-08 803.95 813.85 803.92 811.50 0.0M
2021-01-07 807.43 808.58 797.45 800.83 0.0M
2021-01-05 796.23 799.40 795.16 795.60 0.0M
2021-01-04 792.91 801.21 792.91 797.00 0.0M