Nasdaq Riskalyze Developed Markets (NQRSKDM)

NQRSKDM
🏛️ アメリカ →
1,281.29
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
2023-12-29 1,081.74 1,085.59 1,080.79 1,084.32 0.0M
2023-12-28 1,084.95 1,088.62 1,080.58 1,085.58 0.0M
2023-12-27 1,074.46 1,083.50 1,074.36 1,081.47 0.0M
2023-12-26 1,073.10 1,074.07 1,070.92 1,072.36 0.0M
2023-12-25 1,071.79 1,076.12 1,071.32 1,072.05 0.0M
2023-12-22 1,068.79 1,074.13 1,067.50 1,071.43 0.0M
2023-12-21 1,063.42 1,068.36 1,060.04 1,066.91 0.0M
2023-12-20 1,065.79 1,067.33 1,061.20 1,065.06 0.0M
2023-12-19 1,056.22 1,063.56 1,056.22 1,063.06 0.0M
2023-12-18 1,058.85 1,061.26 1,056.58 1,057.74 0.0M
2023-12-15 1,070.99 1,071.62 1,061.81 1,064.79 0.0M
2023-12-14 1,064.31 1,072.64 1,061.10 1,070.55 0.0M
2023-12-13 1,047.46 1,060.99 1,045.38 1,049.50 0.0M
2023-12-12 1,048.71 1,053.21 1,044.83 1,047.48 0.0M
2023-12-11 1,043.59 1,046.14 1,041.93 1,044.47 0.0M
2023-12-08 1,043.24 1,045.74 1,036.64 1,043.51 0.0M
2023-12-07 1,037.30 1,049.69 1,036.50 1,043.08 0.0M
2023-12-06 1,038.79 1,043.90 1,038.67 1,041.22 0.0M
2023-12-05 1,036.45 1,037.69 1,033.50 1,035.59 0.0M
2023-12-04 1,041.39 1,041.52 1,035.12 1,036.40 0.0M
2023-12-01 1,034.51 1,042.91 1,032.91 1,037.40 0.0M
2023-11-30 1,034.87 1,037.98 1,030.30 1,036.24 0.0M
2023-11-29 1,035.82 1,036.88 1,032.51 1,034.76 0.0M
2023-11-28 1,032.22 1,036.48 1,027.59 1,033.17 0.0M
2023-11-27 1,029.39 1,032.78 1,028.82 1,029.16 0.0M
2023-11-24 1,027.14 1,032.03 1,026.40 1,031.48 0.0M
2023-11-23 1,025.44 1,028.10 1,025.14 1,026.94 0.0M
2023-11-22 1,025.65 1,027.26 1,020.56 1,022.22 0.0M
2023-11-21 1,027.26 1,028.92 1,022.35 1,025.60 0.0M
2023-11-20 1,023.32 1,025.96 1,021.88 1,024.64 0.0M
2023-11-17 1,010.59 1,021.55 1,010.31 1,020.28 0.0M
2023-11-16 1,007.84 1,013.32 1,007.18 1,009.86 0.0M
2023-11-15 1,012.50 1,018.14 1,011.01 1,013.81 0.0M
2023-11-14 990.45 1,012.07 989.81 1,006.96 0.0M
2023-11-13 983.33 990.34 982.52 988.60 0.0M
2023-11-10 988.15 988.94 980.74 983.86 0.0M
2023-11-09 986.03 993.15 985.24 992.00 0.0M
2023-11-08 983.46 985.48 978.58 983.91 0.0M
2023-11-07 987.84 988.44 982.35 984.25 0.0M
2023-11-06 995.30 997.66 992.85 995.11 0.0M
2023-11-03 982.14 993.50 981.76 991.55 0.0M
2023-11-02 971.92 981.69 969.76 978.65 0.0M
2023-11-01 958.20 966.04 957.15 962.66 0.0M
2023-10-31 953.15 961.60 952.62 954.09 0.0M
2023-10-30 945.54 954.36 944.30 953.31 0.0M
2023-10-27 952.67 953.92 947.84 949.00 0.0M
2023-10-26 947.45 952.32 945.01 949.06 0.0M
2023-10-25 957.38 957.62 950.64 955.19 0.0M
2023-10-24 956.21 959.71 952.85 954.72 0.0M
2023-10-23 951.44 956.81 947.00 953.12 0.0M
2023-10-20 959.48 960.48 952.50 953.24 0.0M
2023-10-19 962.78 964.14 958.70 959.76 0.0M
2023-10-18 976.25 978.61 967.00 968.14 0.0M
2023-10-17 975.35 977.37 970.95 975.59 0.0M
2023-10-16 970.44 974.45 967.63 972.87 0.0M
2023-10-13 981.38 981.76 972.16 972.78 0.0M
2023-10-12 991.15 996.39 982.87 985.92 0.0M
2023-10-11 988.97 991.61 986.71 989.95 0.0M
2023-10-10 977.37 988.95 974.54 986.42 0.0M
2023-10-09 971.20 972.67 966.26 970.50 0.0M
2023-10-06 968.31 974.05 961.08 969.44 0.0M
2023-10-05 961.46 966.42 959.85 964.40 0.0M
2023-10-04 952.91 959.65 947.95 953.00 0.0M
2023-10-03 965.56 966.00 956.04 959.05 0.0M
2023-10-02 985.73 986.51 968.92 970.63 0.0M
2023-09-29 984.60 994.33 984.05 987.26 0.0M
2023-09-28 979.33 985.93 976.85 984.26 0.0M
2023-09-27 989.15 992.49 981.43 984.31 0.0M
2023-09-26 996.12 997.07 990.06 992.01 0.0M
2023-09-25 1,005.18 1,005.75 994.78 996.95 0.0M
2023-09-22 1,006.57 1,008.92 1,002.72 1,006.35 0.0M
2023-09-21 1,017.20 1,017.43 1,009.31 1,010.33 0.0M
2023-09-20 1,020.82 1,029.09 1,019.11 1,027.15 0.0M
2023-09-19 1,021.72 1,025.42 1,020.52 1,022.68 0.0M
2023-09-18 1,026.79 1,027.82 1,020.41 1,022.13 0.0M
2023-09-15 1,028.30 1,032.42 1,026.99 1,028.16 0.0M
2023-09-14 1,018.47 1,025.31 1,017.11 1,024.86 0.0M
2023-09-13 1,016.49 1,018.44 1,009.81 1,015.56 0.0M
2023-09-12 1,018.19 1,019.68 1,014.84 1,015.22 0.0M
2023-09-11 1,012.37 1,019.04 1,011.78 1,017.01 0.0M
2023-09-08 1,009.07 1,011.92 1,005.19 1,010.16 0.0M
2023-09-07 1,010.99 1,011.68 1,007.02 1,009.67 0.0M
2023-09-06 1,012.94 1,014.73 1,007.97 1,008.17 0.0M
2023-09-05 1,018.85 1,020.10 1,012.32 1,012.32 0.0M
2023-09-04 1,022.55 1,027.16 1,021.15 1,021.42 0.0M
2023-09-01 1,024.19 1,029.44 1,019.21 1,021.59 0.0M
2023-08-31 1,027.58 1,028.84 1,021.93 1,023.12 0.0M
2023-08-30 1,024.07 1,029.77 1,021.07 1,026.52 0.0M
2023-08-29 1,014.26 1,024.16 1,011.84 1,019.10 0.0M
2023-08-28 1,006.19 1,011.83 1,005.86 1,010.51 0.0M
2023-08-25 1,001.91 1,007.57 999.39 1,000.13 0.0M
2023-08-24 1,013.20 1,017.63 1,005.44 1,008.16 0.0M
2023-08-23 1,004.41 1,011.26 1,002.68 1,008.80 0.0M
2023-08-22 1,003.06 1,009.51 1,001.58 1,002.32 0.0M
2023-08-21 1,001.37 1,005.70 998.28 999.05 0.0M
2023-08-18 1,004.46 1,004.46 995.29 1,000.44 0.0M
2023-08-17 1,007.03 1,011.66 1,003.28 1,005.51 0.0M
2023-08-16 1,014.99 1,017.96 1,010.09 1,013.61 0.0M
2023-08-15 1,024.65 1,025.02 1,015.78 1,019.46 0.0M
2023-08-14 1,023.10 1,027.22 1,017.84 1,022.37 0.0M
2023-08-11 1,036.51 1,036.91 1,026.92 1,029.79 0.0M
2023-08-10 1,032.15 1,044.50 1,031.82 1,039.98 0.0M
2023-08-09 1,027.08 1,033.38 1,026.71 1,030.01 0.0M
2023-08-08 1,029.20 1,030.93 1,022.93 1,025.44 0.0M
2023-08-07 1,032.31 1,032.56 1,025.34 1,030.93 0.0M
2023-08-04 1,025.54 1,033.76 1,020.98 1,031.35 0.0M
2023-08-03 1,028.86 1,029.53 1,021.68 1,025.39 0.0M
2023-08-02 1,043.05 1,043.34 1,028.86 1,030.24 0.0M
2023-08-01 1,053.00 1,054.14 1,045.07 1,046.95 0.0M
2023-07-31 1,055.07 1,056.71 1,052.48 1,055.40 0.0M
2023-07-28 1,053.74 1,057.87 1,050.25 1,055.82 0.0M
2023-07-27 1,057.03 1,066.55 1,055.10 1,055.10 0.0M
2023-07-26 1,050.93 1,053.69 1,045.98 1,050.03 0.0M
2023-07-25 1,049.49 1,051.68 1,046.27 1,050.21 0.0M
2023-07-24 1,050.97 1,051.56 1,047.23 1,049.27 0.0M
2023-07-21 1,050.80 1,051.68 1,045.99 1,047.83 0.0M
2023-07-20 1,053.67 1,054.21 1,047.12 1,049.46 0.0M
2023-07-19 1,050.04 1,054.58 1,047.83 1,050.31 0.0M
2023-07-18 1,048.19 1,051.63 1,046.67 1,050.94 0.0M
2023-07-17 1,049.33 1,051.08 1,044.44 1,047.02 0.0M
2023-07-14 1,053.01 1,054.12 1,047.98 1,050.51 0.0M
2023-07-13 1,040.13 1,050.26 1,038.15 1,048.32 0.0M
2023-07-12 1,021.44 1,037.90 1,020.54 1,036.64 0.0M
2023-07-11 1,015.06 1,018.76 1,013.96 1,016.67 0.0M
2023-07-10 1,005.46 1,011.37 1,003.98 1,008.57 0.0M
2023-07-07 1,002.87 1,009.29 998.19 1,006.79 0.0M
2023-07-06 1,015.91 1,017.38 1,000.90 1,003.38 0.0M
2023-07-05 1,023.75 1,024.32 1,017.64 1,019.74 0.0M
2023-07-04 1,025.69 1,028.59 1,024.91 1,026.69 0.0M
2023-07-03 1,028.29 1,030.29 1,027.03 1,027.63 0.0M
2023-06-30 1,016.34 1,028.96 1,016.13 1,026.73 0.0M
2023-06-29 1,019.13 1,022.23 1,015.61 1,018.70 0.0M
2023-06-28 1,020.51 1,025.98 1,020.40 1,021.24 0.0M
2023-06-27 1,017.85 1,021.52 1,016.15 1,019.40 0.0M
2023-06-26 1,017.34 1,017.39 1,012.63 1,015.97 0.0M
2023-06-23 1,020.38 1,020.74 1,014.57 1,014.90 0.0M
2023-06-22 1,031.81 1,031.96 1,023.30 1,024.66 0.0M
2023-06-21 1,029.84 1,031.34 1,024.53 1,027.91 0.0M
2023-06-20 1,030.95 1,032.91 1,027.06 1,027.96 0.0M
2023-06-19 1,040.31 1,040.37 1,031.54 1,032.45 0.0M
2023-06-16 1,037.52 1,043.04 1,037.20 1,039.90 0.0M
2023-06-15 1,028.52 1,039.58 1,026.26 1,036.11 0.0M
2023-06-14 1,027.41 1,034.67 1,026.20 1,033.28 0.0M
2023-06-13 1,024.13 1,029.89 1,023.68 1,028.72 0.0M
2023-06-12 1,019.61 1,025.42 1,018.91 1,019.84 0.0M
2023-06-09 1,023.52 1,025.27 1,020.65 1,022.08 0.0M
2023-06-08 1,016.89 1,022.74 1,014.63 1,021.36 0.0M
2023-06-07 1,019.88 1,021.87 1,014.09 1,016.66 0.0M
2023-06-06 1,019.05 1,021.55 1,017.41 1,019.05 0.0M
2023-06-05 1,018.93 1,020.78 1,017.43 1,017.60 0.0M
2023-06-02 1,012.94 1,019.70 1,012.43 1,018.33 0.0M
2023-06-01 999.94 1,010.99 998.98 1,007.65 0.0M
2023-05-31 1,004.27 1,004.95 995.61 996.94 0.0M
2023-05-30 1,012.62 1,016.86 1,008.09 1,009.07 0.0M
2023-05-29 1,014.61 1,016.57 1,013.27 1,013.94 0.0M
2023-05-26 1,008.95 1,014.29 1,007.74 1,011.48 0.0M
2023-05-25 1,011.68 1,012.35 1,005.69 1,007.31 0.0M
2023-05-24 1,028.92 1,030.03 1,014.38 1,015.87 0.0M
2023-05-23 1,038.43 1,038.47 1,030.09 1,031.42 0.0M
2023-05-22 1,039.96 1,041.91 1,037.71 1,038.16 0.0M
2023-05-19 1,030.15 1,039.16 1,028.42 1,034.12 0.0M
2023-05-18 1,033.48 1,034.57 1,027.53 1,028.69 0.0M
2023-05-17 1,037.88 1,038.27 1,030.96 1,031.68 0.0M
2023-05-16 1,043.31 1,044.80 1,037.39 1,038.35 0.0M
2023-05-15 1,038.56 1,043.69 1,038.40 1,041.97 0.0M
2023-05-12 1,042.09 1,045.11 1,036.34 1,038.72 0.0M
2023-05-11 1,048.31 1,048.62 1,038.24 1,042.52 0.0M
2023-05-10 1,049.17 1,052.71 1,045.35 1,048.11 0.0M
2023-05-09 1,052.13 1,053.54 1,044.91 1,049.01 0.0M
2023-05-08 1,051.29 1,054.73 1,051.08 1,052.82 0.0M
2023-05-05 1,045.06 1,049.10 1,039.67 1,046.77 0.0M
2023-05-04 1,048.09 1,048.88 1,039.72 1,041.57 0.0M
2023-05-03 1,039.48 1,048.61 1,038.96 1,044.54 0.0M
2023-05-02 1,043.68 1,046.17 1,037.03 1,038.17 0.0M
2023-05-01 1,046.43 1,048.55 1,043.36 1,045.09 0.0M
2023-04-28 1,044.58 1,047.57 1,037.38 1,046.76 0.0M
2023-04-27 1,042.94 1,045.73 1,040.05 1,042.08 0.0M
2023-04-26 1,044.19 1,046.63 1,040.40 1,044.10 0.0M
2023-04-25 1,050.28 1,050.66 1,043.07 1,044.19 0.0M
2023-04-24 1,046.53 1,049.30 1,043.92 1,048.04 0.0M
2023-04-21 1,042.94 1,046.38 1,039.54 1,044.55 0.0M
2023-04-20 1,041.64 1,044.93 1,038.17 1,044.46 0.0M
2023-04-19 1,043.26 1,043.86 1,037.34 1,042.40 0.0M
2023-04-18 1,038.14 1,045.78 1,037.40 1,043.52 0.0M
2023-04-17 1,038.59 1,043.59 1,034.80 1,035.86 0.0M
2023-04-14 1,044.16 1,048.06 1,037.50 1,040.61 0.0M
2023-04-13 1,033.86 1,042.99 1,033.15 1,041.33 0.0M
2023-04-12 1,027.53 1,038.17 1,026.94 1,032.74 0.0M
2023-04-11 1,021.26 1,026.36 1,020.48 1,025.17 0.0M
2023-04-10 1,020.93 1,022.53 1,014.49 1,015.12 0.0M
2023-04-07 1,022.66 1,022.87 1,018.34 1,022.14 0.0M
2023-04-06 1,018.09 1,023.76 1,017.11 1,022.28 0.0M
2023-04-05 1,022.94 1,023.44 1,017.74 1,020.26 0.0M
2023-04-04 1,017.31 1,025.90 1,016.51 1,024.23 0.0M
2023-04-03 1,009.42 1,018.27 1,008.63 1,016.77 0.0M
2023-03-31 1,011.98 1,015.53 1,008.08 1,012.25 0.0M
2023-03-30 999.19 1,010.39 998.83 1,010.04 0.0M
2023-03-29 993.29 1,002.60 993.29 1,001.46 0.0M
2023-03-28 993.93 996.61 991.43 993.38 0.0M
2023-03-27 983.51 990.93 981.50 988.38 0.0M
2023-03-24 992.43 994.64 977.11 982.27 0.0M
2023-03-23 997.81 999.99 991.00 996.95 0.0M
2023-03-22 988.42 999.97 986.49 988.88 0.0M
2023-03-21 976.36 987.75 974.08 983.55 0.0M
2023-03-20 966.75 976.54 956.54 974.89 0.0M
2023-03-17 973.95 980.20 965.25 968.23 0.0M
2023-03-16 958.52 970.22 957.32 968.33 0.0M
2023-03-15 983.51 983.66 957.73 959.47 0.0M
2023-03-14 970.18 979.16 967.50 977.15 0.0M
2023-03-13 985.46 987.30 969.32 977.52 0.0M
2023-03-10 985.48 986.09 975.17 986.04 0.0M
2023-03-09 988.33 991.90 986.20 988.58 0.0M
2023-03-08 983.71 989.73 982.52 987.12 0.0M
2023-03-07 1,003.58 1,004.41 986.16 990.00 0.0M
2023-03-06 1,001.10 1,003.12 997.26 1,001.43 0.0M
2023-03-03 990.84 998.72 990.30 994.47 0.0M
2023-03-02 988.99 989.18 982.95 988.46 0.0M
2023-03-01 988.87 998.57 988.38 989.89 0.0M
2023-02-28 994.43 994.94 987.83 990.22 0.0M
2023-02-27 984.16 996.74 983.28 993.43 0.0M
2023-02-24 995.28 996.21 983.34 984.56 0.0M
2023-02-23 997.85 999.02 992.45 994.17 0.0M
2023-02-22 999.90 1,000.69 993.60 997.24 0.0M
2023-02-21 1,006.08 1,007.01 1,000.16 1,004.54 0.0M
2023-02-20 1,006.80 1,011.00 1,006.54 1,008.75 0.0M
2023-02-17 1,002.21 1,006.36 993.70 1,003.32 0.0M
2023-02-16 1,009.97 1,014.60 1,001.22 1,006.23 0.0M
2023-02-15 1,007.73 1,007.79 1,001.69 1,004.50 0.0M
2023-02-14 1,011.62 1,023.28 1,007.72 1,010.09 0.0M
2023-02-13 999.52 1,009.74 998.57 1,008.20 0.0M
2023-02-10 1,007.31 1,011.99 998.83 1,002.57 0.0M
2023-02-09 1,006.25 1,016.68 1,006.21 1,011.33 0.0M
2023-02-08 1,007.18 1,014.87 1,005.93 1,006.96 0.0M
2023-02-07 1,003.73 1,008.23 996.95 1,001.88 0.0M
2023-02-06 1,010.37 1,011.27 998.29 1,000.50 0.0M
2023-02-03 1,021.16 1,024.45 1,008.59 1,016.01 0.0M
2023-02-02 1,020.62 1,025.92 1,017.42 1,024.52 0.0M
2023-02-01 1,009.75 1,020.87 1,009.07 1,014.30 0.0M
2023-01-31 1,008.62 1,009.93 1,000.36 1,008.73 0.0M
2023-01-30 1,013.19 1,258.89 1,008.71 1,011.41 0.0M
2023-01-27 1,013.30 1,015.54 1,010.68 1,012.88 0.0M
2023-01-26 1,012.58 1,017.04 1,009.32 1,010.18 0.0M
2023-01-25 1,010.50 1,012.47 1,004.91 1,010.56 0.0M
2023-01-24 1,009.58 1,013.36 1,002.28 1,008.05 0.0M
2023-01-23 1,008.18 1,010.10 1,001.95 1,006.48 0.0M
2023-01-20 999.74 1,004.48 997.01 1,001.86 0.0M
2023-01-19 1,004.92 1,006.42 996.75 997.53 0.0M
2023-01-18 999.10 1,016.77 998.67 1,008.91 0.0M
2023-01-17 1,001.49 1,007.08 998.98 1,004.42 0.0M
2023-01-16 1,004.28 1,004.39 997.77 1,002.71 0.0M
2023-01-13 995.16 1,001.71 993.52 999.66 0.0M
2023-01-12 982.50 996.10 980.93 990.55 0.0M
2023-01-11 976.15 982.46 975.03 978.87 0.0M
2023-01-10 978.84 979.91 972.39 975.00 0.0M
2023-01-09 972.04 983.14 970.96 980.93 0.0M
2023-01-06 952.61 967.99 946.68 963.80 0.0M
2023-01-05 960.22 961.44 949.97 950.14 0.0M
2023-01-04 950.88 963.32 949.96 960.82 0.0M
2023-01-03 951.44 954.97 944.08 949.15 0.0M
2023-01-02 946.36 950.65 944.94 948.64 0.0M