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
2024-12-31 925.83 925.83 925.83 925.83 0.0M
2024-12-30 925.83 925.83 925.83 925.83 0.0M
2024-12-27 926.50 926.50 926.50 926.50 0.0M
2024-12-24 920.59 920.59 920.59 920.59 0.0M
2024-12-23 920.59 920.59 920.59 920.59 0.0M
2024-12-20 920.56 920.56 920.56 920.56 0.0M
2024-12-19 917.61 917.61 917.61 917.61 0.0M
2024-12-18 935.57 935.57 935.57 935.57 0.0M
2024-12-17 929.97 929.97 929.97 929.97 0.0M
2024-12-16 938.60 938.60 938.60 938.60 0.0M
2024-12-13 946.67 953.38 942.38 943.60 0.0M
2024-12-12 946.96 946.96 946.96 946.96 0.0M
2024-12-11 952.33 952.33 952.33 952.33 0.0M
2024-12-10 948.78 948.78 948.78 948.78 0.0M
2024-12-09 951.54 951.54 951.54 951.54 0.0M
2024-12-06 959.32 959.32 959.32 959.32 0.0M
2024-12-05 952.83 952.83 952.83 952.83 0.0M
2024-12-04 952.39 952.39 952.39 952.39 0.0M
2024-12-03 938.88 938.88 938.88 938.88 0.0M
2024-12-02 932.60 932.60 932.60 932.60 0.0M
2024-11-29 916.30 921.08 915.14 920.07 0.0M
2024-11-28 917.11 917.11 917.11 917.11 0.0M
2024-11-27 914.36 914.36 914.36 914.36 0.0M
2024-11-26 910.48 910.48 910.48 910.48 0.0M
2024-11-25 916.62 916.62 916.62 916.62 0.0M
2024-11-22 912.49 912.49 912.49 912.49 0.0M
2024-11-21 902.58 902.58 902.58 902.58 0.0M
2024-11-20 897.94 897.94 897.94 897.94 0.0M
2024-11-19 904.17 904.17 904.17 904.17 0.0M
2024-11-18 906.79 906.79 906.79 906.79 0.0M
2024-11-15 913.37 913.37 913.37 913.37 0.0M
2024-11-14 929.56 929.56 929.56 929.56 0.0M
2024-11-13 924.15 924.15 924.15 924.15 0.0M
2024-11-12 929.54 929.54 929.54 929.54 0.0M
2024-11-11 947.94 947.94 947.94 947.94 0.0M
2024-11-08 936.18 936.18 936.18 936.18 0.0M
2024-11-07 936.94 936.94 936.94 936.94 0.0M
2024-11-06 923.89 923.89 923.89 923.89 0.0M
2024-11-05 930.90 930.90 930.90 930.90 0.0M
2024-11-04 931.81 931.81 931.81 931.81 0.0M
2024-11-01 924.90 924.90 924.90 924.90 0.0M
2024-10-31 921.84 921.84 921.84 921.84 0.0M
2024-10-30 929.87 929.87 929.87 929.87 0.0M
2024-10-29 942.97 942.97 942.97 942.97 0.0M
2024-10-28 950.81 950.81 950.81 950.81 0.0M
2024-10-25 933.22 948.59 933.22 940.89 0.0M
2024-10-24 933.52 933.52 933.52 933.52 0.0M
2024-10-23 940.07 940.07 940.07 940.07 0.0M
2024-10-22 941.58 941.58 941.58 941.58 0.0M
2024-10-21 943.63 943.63 943.63 943.63 0.0M
2024-10-18 1,021.38 1,021.38 1,021.38 1,021.38 0.0M
2024-10-17 946.26 946.26 946.26 946.26 0.0M
2024-10-16 943.75 943.75 943.75 943.75 0.0M
2024-10-15 946.55 946.55 946.55 946.55 0.0M
2024-10-14 944.08 944.08 944.08 944.08 0.0M
2024-10-11 930.19 942.91 929.79 941.05 0.0M
2024-10-10 930.50 930.50 930.50 930.50 0.0M
2024-10-09 943.59 943.59 943.59 943.59 0.0M
2024-10-08 938.42 938.42 938.42 938.42 0.0M
2024-10-07 940.10 940.10 940.10 940.10 0.0M
2024-10-04 946.65 950.65 945.00 946.83 0.0M
2024-10-03 950.20 953.64 944.12 945.49 0.0M
2024-10-02 950.10 951.73 944.67 951.40 0.0M
2024-10-01 958.27 962.05 948.02 949.25 0.0M
2024-09-30 959.84 963.25 954.61 957.58 0.0M
2024-09-27 965.46 966.16 958.90 960.95 0.0M
2024-09-26 964.85 970.95 963.00 967.93 0.0M
2024-09-25 949.94 960.27 949.58 960.02 0.0M
2024-09-24 961.01 962.30 946.49 951.39 0.0M
2024-09-23 953.86 961.12 950.30 958.10 0.0M
2024-09-20 953.73 959.64 951.68 955.37 0.0M
2024-09-19 945.42 954.52 943.68 954.35 0.0M
2024-09-18 942.42 942.42 935.37 937.49 0.0M
2024-09-17 944.34 947.42 941.95 943.02 0.0M
2024-09-16 939.91 944.16 938.19 941.79 0.0M
2024-09-13 936.07 943.22 934.81 942.48 0.0M
2024-09-12 933.55 940.93 928.70 934.21 0.0M
2024-09-11 931.57 935.44 920.92 924.26 0.0M
2024-09-10 928.52 937.08 925.93 929.74 0.0M
2024-09-09 919.57 929.83 919.57 928.33 0.0M
2024-09-06 921.40 929.46 915.61 916.97 0.0M
2024-09-05 930.27 932.10 922.57 924.08 0.0M
2024-09-04 926.69 936.39 924.53 932.72 0.0M
2024-09-03 953.79 955.51 940.46 941.72 0.0M
2024-09-02 952.90 952.96 941.59 951.28 0.0M
2024-08-30 946.84 953.44 946.76 952.63 0.0M
2024-08-29 940.47 946.92 940.05 946.18 0.0M
2024-08-28 936.50 942.92 935.34 940.38 0.0M
2024-08-27 938.68 939.12 933.54 934.99 0.0M
2024-08-26 936.01 939.25 934.50 937.28 0.0M
2024-08-23 926.33 939.45 926.15 937.54 0.0M
2024-08-22 919.73 928.17 919.57 925.75 0.0M
2024-08-21 920.32 924.20 918.01 920.53 0.0M
2024-08-20 929.61 930.05 920.74 920.88 0.0M
2024-08-19 926.84 928.27 924.40 928.03 0.0M
2024-08-16 927.26 929.53 923.33 926.74 0.0M
2024-08-15 917.83 925.86 913.56 924.69 0.0M
2024-08-14 909.41 915.08 909.35 914.42 0.0M
2024-08-13 905.35 907.01 900.02 906.62 0.0M
2024-08-12 906.68 908.61 901.53 903.47 0.0M
2024-08-09 900.92 909.20 899.01 903.68 0.0M
2024-08-08 892.26 900.26 884.36 898.40 0.0M
2024-08-07 886.84 900.55 886.84 897.41 0.0M
2024-08-06 889.86 894.57 872.40 880.76 0.0M
2024-08-05 870.98 886.04 858.83 882.88 0.0M
2024-08-02 922.18 922.18 902.15 903.55 0.0M
2024-08-01 950.67 950.67 929.83 929.96 0.0M
2024-07-31 952.64 955.94 949.48 950.94 0.0M
2024-07-30 942.31 948.46 942.16 945.98 0.0M
2024-07-29 945.97 947.44 938.77 938.95 0.0M
2024-07-26 934.73 943.02 933.74 941.64 0.0M
2024-07-25 933.06 936.96 923.41 936.85 0.0M
2024-07-24 945.91 947.19 941.30 941.78 0.0M
2024-07-23 951.98 953.93 945.98 950.59 0.0M
2024-07-22 943.65 952.99 943.56 949.52 0.0M
2024-07-19 951.17 951.18 940.16 940.27 0.0M
2024-07-18 945.43 955.62 939.96 949.81 0.0M
2024-07-17 948.21 949.58 938.68 946.42 0.0M
2024-07-16 946.62 954.73 943.22 953.75 0.0M
2024-07-15 948.34 949.25 941.46 944.37 0.0M
2024-07-12 934.03 953.24 934.03 953.05 0.0M
2024-07-11 927.60 932.93 922.96 931.41 0.0M
2024-07-10 921.76 925.02 918.46 924.90 0.0M
2024-07-09 928.83 929.78 919.82 921.33 0.0M
2024-07-08 926.94 930.82 923.87 929.07 0.0M
2024-07-05 935.83 937.72 927.14 927.81 0.0M
2024-07-04 931.10 936.75 930.37 934.35 0.0M
2024-07-03 925.90 929.86 923.62 927.30 0.0M
2024-07-02 927.43 928.61 919.45 922.30 0.0M
2024-07-01 928.74 931.09 923.83 930.54 0.0M
2024-06-28 922.05 923.64 918.73 921.71 0.0M
2024-06-27 913.85 918.32 912.93 916.17 0.0M
2024-06-26 915.32 920.11 909.66 913.06 0.0M
2024-06-25 919.05 919.20 910.84 911.65 0.0M
2024-06-24 909.64 921.00 907.89 920.92 0.0M
2024-06-20 910.09 918.33 909.89 917.99 0.0M
2024-06-19 914.31 914.31 908.07 908.67 0.0M
2024-06-18 913.41 914.88 908.93 913.61 0.0M
2024-06-17 911.78 915.56 902.72 908.97 0.0M
2024-06-14 920.71 921.39 905.64 908.68 0.0M
2024-06-13 934.65 934.66 921.45 922.16 0.0M
2024-06-12 923.57 936.96 923.45 935.88 0.0M
2024-06-11 927.41 929.19 917.86 921.92 0.0M
2024-06-10 925.26 926.63 920.18 924.68 0.0M
2024-06-07 933.65 933.65 924.34 930.78 0.0M
2024-06-05 926.50 930.32 925.93 929.84 0.0M
2024-06-04 930.78 930.78 920.86 923.97 0.0M
2024-06-03 938.04 940.78 929.91 932.02 0.0M
2024-05-31 925.00 932.61 922.74 931.69 0.0M
2024-05-30 916.51 925.33 915.75 924.45 0.0M
2024-05-29 929.30 929.93 918.97 918.97 0.0M
2024-05-28 938.25 939.46 930.17 932.32 0.0M
2024-05-27 937.57 939.36 934.98 936.99 0.0M
2024-05-24 932.74 938.33 930.00 937.36 0.0M
2024-05-23 936.95 943.74 936.70 939.54 0.0M
2024-05-22 934.47 936.81 932.37 935.15 0.0M
2024-05-21 933.60 935.27 931.48 934.65 0.0M
2024-05-20 928.54 935.19 927.88 934.83 0.0M
2024-05-18 920.18 924.99 924.99 924.99 0.0M
2024-05-17 920.18 925.54 918.17 924.99 0.0M
2024-05-16 927.48 929.10 920.39 921.62 0.0M
2024-05-15 926.80 929.41 922.81 927.40 0.0M
2024-05-14 922.29 924.58 918.27 923.68 0.0M
2024-05-13 924.08 924.28 918.68 923.24 0.0M
2024-05-10 920.03 926.56 919.00 924.86 0.0M
2024-05-08 912.18 918.28 911.55 913.57 0.0M
2024-05-07 910.86 914.35 905.91 914.35 0.0M
2024-05-06 902.90 906.54 899.94 906.52 0.0M
2024-05-03 893.13 901.71 891.67 898.52 0.0M
2024-05-02 898.40 899.23 890.89 892.28 0.0M
2024-04-30 902.26 903.26 896.51 899.46 0.0M
2024-04-29 899.14 901.87 896.02 901.22 0.0M
2024-04-26 884.43 896.88 884.33 895.11 0.0M
2024-04-25 888.71 889.41 871.27 875.45 0.0M
2024-04-24 894.76 896.19 889.79 892.10 0.0M
2024-04-23 885.13 895.18 883.92 895.07 0.0M
2024-04-22 888.84 889.80 880.53 884.94 0.0M
2024-04-19 878.24 885.02 874.15 884.11 0.0M
2024-04-18 891.13 891.31 879.34 887.46 0.0M
2024-04-17 881.78 892.29 881.71 885.31 0.0M
2024-04-16 885.05 885.86 878.64 881.17 0.0M
2024-04-15 892.95 904.56 891.75 896.57 0.0M
2024-04-12 899.28 905.18 887.80 889.38 0.0M
2024-04-11 897.99 898.08 883.96 891.96 0.0M
2024-04-10 899.14 906.62 891.19 897.35 0.0M
2024-04-09 903.03 904.54 893.67 895.58 0.0M
2024-04-08 900.30 906.04 897.88 904.36 0.0M
2024-04-05 889.55 898.91 888.35 898.18 0.0M
2024-04-04 904.12 904.64 898.53 901.32 0.0M
2024-04-03 905.27 905.44 897.87 903.84 0.0M
2024-04-02 908.81 912.94 901.19 903.72 0.0M
2024-03-28 913.80 914.03 906.47 907.00 0.0M
2024-03-27 919.16 920.31 912.63 913.27 0.0M
2024-03-26 915.42 920.38 913.32 919.83 0.0M
2024-03-25 919.49 922.58 914.23 916.73 0.0M
2024-03-22 915.56 922.80 915.21 920.25 0.0M
2024-03-21 915.36 921.50 911.75 921.26 0.0M
2024-03-20 905.67 913.60 901.77 909.03 0.0M
2024-03-19 899.62 908.15 898.54 908.07 0.0M
2024-03-18 905.47 906.52 899.53 900.49 0.0M
2024-03-15 903.54 907.57 902.15 905.24 0.0M
2024-03-14 903.55 907.29 900.92 902.89 0.0M
2024-03-13 900.94 902.39 896.91 901.61 0.0M
2024-03-12 889.28 900.13 888.76 899.88 0.0M
2024-03-11 882.43 886.49 880.69 886.06 0.0M
2024-03-08 882.58 889.02 882.00 887.79 0.0M
2024-03-07 875.94 883.92 871.44 880.77 0.0M
2024-03-06 876.90 881.06 874.90 879.53 0.0M
2024-03-05 881.94 882.56 876.16 877.44 0.0M
2024-03-04 886.08 886.95 881.84 884.43 0.0M
2024-03-01 881.91 886.62 880.26 884.47 0.0M
2024-02-29 877.19 878.49 873.49 877.22 0.0M
2024-02-28 872.06 875.23 872.06 875.16 0.0M
2024-02-27 871.12 873.08 868.17 872.50 0.0M
2024-02-26 869.36 871.83 868.69 870.84 0.0M
2024-02-23 866.48 871.73 864.27 870.14 0.0M
2024-02-22 870.34 871.30 863.61 866.58 0.0M
2024-02-21 864.91 865.89 860.11 865.22 0.0M
2024-02-20 866.30 867.47 862.24 865.05 0.0M
2024-02-19 862.02 868.09 861.84 867.29 0.0M
2024-02-16 860.51 866.82 859.61 865.22 0.0M
2024-02-15 853.50 856.77 852.79 856.27 0.0M
2024-02-14 842.22 851.08 842.22 850.76 0.0M
2024-02-13 844.48 846.60 839.32 843.31 0.0M
2024-02-12 839.78 845.55 838.70 845.24 0.0M
2024-02-09 839.52 841.57 835.04 837.45 0.0M
2024-02-08 841.49 842.86 838.17 839.20 0.0M
2024-02-07 842.53 847.30 841.95 843.31 0.0M
2024-02-06 836.03 840.13 831.61 839.67 0.0M
2024-02-05 838.72 839.69 831.71 831.98 0.0M
2024-02-02 842.88 845.13 838.52 839.47 0.0M
2024-02-01 832.88 840.43 830.14 836.51 0.0M
2024-01-31 831.69 837.77 830.66 832.69 0.0M
2024-01-30 827.79 829.86 825.62 828.39 0.0M
2024-01-29 822.13 828.12 819.04 825.08 0.0M
2024-01-26 817.04 823.73 815.13 823.52 0.0M
2024-01-25 812.79 819.93 810.70 819.84 0.0M
2024-01-24 817.89 819.25 812.88 815.10 0.0M
2024-01-23 813.97 814.70 808.91 810.98 0.0M
2024-01-22 809.29 814.02 807.98 811.61 0.0M
2024-01-19 814.92 815.95 802.40 803.38 0.0M
2024-01-18 808.40 813.08 804.65 811.03 0.0M
2024-01-17 806.28 806.82 802.07 806.74 0.0M
2024-01-16 817.90 819.04 813.40 816.26 0.0M
2024-01-15 828.69 829.33 818.86 819.84 0.0M
2024-01-12 821.34 828.47 821.34 826.90 0.0M
2024-01-11 824.18 826.20 818.08 818.41 0.0M
2024-01-10 820.94 820.94 817.89 820.07 0.0M
2024-01-09 824.53 824.64 816.76 820.57 0.0M
2024-01-08 816.47 822.87 812.49 822.70 0.0M
2024-01-05 817.07 817.35 811.51 813.21 0.0M
2024-01-04 815.96 820.52 813.97 820.51 0.0M
2024-01-03 826.28 826.72 811.64 815.09 0.0M
2024-01-02 826.04 830.80 820.97 825.87 0.0M