Nasdaq Riskalyze US Large Cap (NQRSKUSL)

NQRSKUSL
🏛️ アメリカ →
2,261.40
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
2023-12-29 1,743.03 1,746.42 1,734.37 1,739.05 0.0M
2023-12-28 1,745.08 1,747.99 1,743.32 1,745.18 0.0M
2023-12-27 1,742.78 1,745.83 1,739.22 1,744.33 0.0M
2023-12-26 1,732.96 1,747.06 1,732.94 1,742.82 0.0M
2023-12-22 1,729.55 1,736.73 1,723.91 1,730.84 0.0M
2023-12-21 1,717.44 1,725.92 1,710.94 1,725.27 0.0M
2023-12-20 1,726.42 1,733.76 1,702.35 1,702.74 0.0M
2023-12-19 1,725.28 1,732.92 1,725.28 1,732.77 0.0M
2023-12-18 1,725.44 1,725.46 1,718.31 1,722.02 0.0M
2023-12-15 1,725.94 1,728.18 1,716.61 1,720.55 0.0M
2023-12-14 1,717.30 1,733.68 1,717.30 1,729.35 0.0M
2023-12-13 1,676.30 1,706.06 1,674.21 1,704.86 0.0M
2023-12-12 1,673.58 1,678.03 1,668.05 1,676.14 0.0M
2023-12-11 1,659.31 1,675.18 1,659.31 1,674.37 0.0M
2023-12-08 1,646.21 1,656.36 1,646.21 1,653.49 0.0M
2023-12-07 1,641.81 1,649.79 1,639.64 1,647.52 0.0M
2023-12-06 1,648.38 1,652.75 1,636.59 1,637.75 0.0M
2023-12-05 1,645.92 1,646.62 1,635.78 1,639.00 0.0M
2023-12-04 1,646.21 1,655.61 1,645.09 1,652.47 0.0M
2023-12-01 1,634.89 1,655.95 1,631.67 1,655.59 0.0M
2023-11-30 1,630.24 1,638.83 1,624.33 1,638.09 0.0M
2023-11-29 1,632.81 1,639.94 1,625.16 1,626.99 0.0M
2023-11-28 1,622.65 1,629.61 1,618.86 1,621.37 0.0M
2023-11-27 1,625.06 1,628.23 1,621.33 1,625.02 0.0M
2023-11-24 1,625.72 1,630.33 1,625.02 1,629.95 0.0M
2023-11-22 1,624.93 1,630.02 1,621.61 1,625.26 0.0M
2023-11-21 1,619.97 1,620.63 1,615.75 1,617.93 0.0M
2023-11-20 1,613.03 1,627.09 1,611.34 1,623.34 0.0M
2023-11-17 1,612.76 1,615.77 1,609.44 1,614.99 0.0M
2023-11-16 1,610.75 1,614.34 1,602.40 1,607.54 0.0M
2023-11-15 1,609.97 1,622.92 1,609.92 1,613.16 0.0M
2023-11-14 1,587.60 1,609.99 1,587.59 1,605.98 0.0M
2023-11-13 1,563.39 1,568.31 1,559.86 1,565.24 0.0M
2023-11-10 1,552.40 1,569.77 1,546.46 1,568.70 0.0M
2023-11-09 1,563.34 1,563.35 1,543.78 1,544.54 0.0M
2023-11-08 1,559.88 1,562.73 1,550.87 1,557.43 0.0M
2023-11-07 1,557.34 1,563.61 1,553.76 1,558.56 0.0M
2023-11-06 1,564.69 1,566.02 1,553.65 1,559.36 0.0M
2023-11-03 1,552.47 1,570.33 1,552.47 1,563.33 0.0M
2023-11-02 1,520.56 1,541.07 1,520.50 1,539.77 0.0M
2023-11-01 1,505.06 1,509.71 1,494.53 1,508.00 0.0M
2023-10-31 1,492.73 1,504.57 1,488.31 1,503.45 0.0M
2023-10-30 1,487.54 1,493.77 1,476.79 1,489.37 0.0M
2023-10-27 1,495.84 1,496.71 1,476.66 1,480.38 0.0M
2023-10-26 1,499.18 1,506.62 1,491.97 1,493.89 0.0M
2023-10-25 1,510.58 1,511.25 1,495.87 1,497.60 0.0M
2023-10-24 1,513.86 1,521.16 1,508.10 1,516.17 0.0M
2023-10-23 1,510.33 1,523.21 1,504.36 1,507.19 0.0M
2023-10-20 1,534.42 1,535.11 1,515.43 1,515.69 0.0M
2023-10-19 1,554.68 1,557.32 1,531.47 1,534.17 0.0M
2023-10-18 1,567.84 1,568.30 1,551.01 1,553.63 0.0M
2023-10-17 1,560.60 1,582.95 1,560.35 1,575.45 0.0M
2023-10-16 1,560.11 1,574.17 1,559.84 1,571.02 0.0M
2023-10-13 1,564.44 1,567.56 1,546.44 1,551.74 0.0M
2023-10-12 1,577.85 1,577.88 1,551.61 1,559.98 0.0M
2023-10-11 1,573.54 1,575.47 1,563.83 1,574.92 0.0M
2023-10-10 1,562.25 1,579.17 1,562.15 1,569.93 0.0M
2023-10-09 1,543.10 1,561.54 1,541.47 1,559.13 0.0M
2023-10-06 1,528.37 1,555.51 1,520.47 1,548.06 0.0M
2023-10-05 1,536.07 1,539.82 1,526.53 1,534.40 0.0M
2023-10-04 1,532.53 1,539.31 1,521.55 1,538.20 0.0M
2023-10-03 1,539.89 1,547.69 1,524.22 1,529.66 0.0M
2023-10-02 1,555.35 1,557.03 1,539.23 1,547.35 0.0M
2023-09-29 1,572.25 1,573.39 1,554.00 1,557.87 0.0M
2023-09-28 1,549.23 1,568.44 1,549.05 1,562.35 0.0M
2023-09-27 1,553.76 1,556.13 1,538.08 1,549.53 0.0M
2023-09-26 1,561.40 1,564.45 1,545.94 1,547.36 0.0M
2023-09-25 1,560.92 1,570.83 1,560.72 1,570.37 0.0M
2023-09-22 1,571.49 1,576.62 1,565.61 1,566.56 0.0M
2023-09-21 1,585.58 1,585.78 1,568.46 1,568.72 0.0M
2023-09-20 1,606.65 1,610.92 1,592.72 1,592.91 0.0M
2023-09-19 1,603.44 1,605.21 1,594.24 1,601.29 0.0M
2023-09-18 1,604.28 1,609.67 1,602.22 1,605.30 0.0M
2023-09-15 1,617.36 1,619.49 1,604.54 1,605.62 0.0M
2023-09-14 1,618.24 1,624.74 1,614.43 1,623.33 0.0M
2023-09-13 1,612.36 1,615.36 1,604.17 1,608.11 0.0M
2023-09-12 1,611.51 1,620.15 1,610.53 1,612.03 0.0M
2023-09-11 1,624.43 1,625.72 1,614.04 1,617.88 0.0M
2023-09-08 1,615.39 1,620.16 1,613.34 1,616.41 0.0M
2023-09-07 1,618.09 1,618.78 1,610.51 1,615.08 0.0M
2023-09-06 1,629.67 1,633.99 1,619.07 1,627.17 0.0M
2023-09-05 1,647.46 1,647.82 1,634.21 1,634.38 0.0M
2023-09-01 1,653.20 1,656.19 1,645.97 1,650.88 0.0M
2023-08-31 1,648.93 1,651.27 1,643.32 1,643.46 0.0M
2023-08-30 1,641.77 1,649.59 1,640.61 1,647.39 0.0M
2023-08-29 1,623.20 1,643.75 1,622.76 1,642.89 0.0M
2023-08-28 1,618.21 1,626.54 1,617.76 1,623.73 0.0M
2023-08-25 1,608.75 1,616.78 1,596.03 1,611.15 0.0M
2023-08-24 1,625.26 1,631.29 1,603.29 1,603.46 0.0M
2023-08-23 1,608.98 1,623.81 1,608.56 1,622.41 0.0M
2023-08-22 1,619.11 1,620.61 1,606.85 1,608.16 0.0M
2023-08-21 1,612.31 1,617.85 1,602.96 1,615.05 0.0M
2023-08-18 1,596.66 1,613.77 1,596.37 1,610.25 0.0M
2023-08-17 1,624.57 1,625.43 1,605.66 1,606.51 0.0M
2023-08-16 1,631.11 1,636.95 1,619.22 1,619.47 0.0M
2023-08-15 1,644.32 1,644.37 1,631.70 1,632.82 0.0M
2023-08-14 1,643.74 1,653.30 1,642.38 1,653.09 0.0M
2023-08-11 1,644.36 1,653.04 1,643.09 1,647.55 0.0M
2023-08-10 1,660.87 1,672.05 1,647.33 1,651.28 0.0M
2023-08-09 1,661.04 1,663.88 1,651.68 1,653.13 0.0M
2023-08-08 1,656.84 1,662.83 1,645.37 1,661.06 0.0M
2023-08-07 1,662.02 1,670.37 1,661.95 1,670.08 0.0M
2023-08-04 1,662.41 1,673.20 1,651.70 1,654.07 0.0M
2023-08-03 1,657.76 1,666.54 1,651.42 1,661.98 0.0M
2023-08-02 1,673.60 1,674.36 1,663.13 1,665.08 0.0M
2023-08-01 1,681.35 1,687.47 1,679.74 1,685.32 0.0M
2023-07-31 1,687.44 1,691.33 1,682.02 1,687.36 0.0M
2023-07-28 1,687.80 1,687.82 1,677.42 1,684.44 0.0M
2023-07-27 1,692.21 1,695.33 1,671.25 1,674.36 0.0M
2023-07-26 1,674.64 1,685.92 1,674.64 1,681.46 0.0M
2023-07-25 1,673.10 1,684.94 1,672.69 1,680.97 0.0M
2023-07-24 1,672.76 1,678.69 1,672.20 1,674.62 0.0M
2023-07-21 1,671.45 1,675.71 1,666.16 1,670.22 0.0M
2023-07-20 1,668.77 1,670.03 1,662.67 1,665.30 0.0M
2023-07-19 1,669.85 1,675.40 1,667.49 1,671.39 0.0M
2023-07-18 1,654.70 1,668.99 1,654.48 1,667.38 0.0M
2023-07-17 1,647.16 1,660.65 1,644.61 1,656.02 0.0M
2023-07-14 1,659.03 1,659.08 1,648.76 1,650.16 0.0M
2023-07-13 1,653.38 1,662.32 1,652.71 1,660.21 0.0M
2023-07-12 1,654.14 1,656.18 1,646.73 1,648.35 0.0M
2023-07-11 1,630.54 1,642.52 1,628.77 1,640.97 0.0M
2023-07-10 1,609.28 1,625.62 1,609.28 1,625.37 0.0M
2023-07-07 1,605.27 1,624.16 1,604.70 1,609.61 0.0M
2023-07-06 1,608.37 1,610.54 1,598.06 1,609.41 0.0M
2023-07-05 1,625.26 1,627.69 1,620.63 1,622.62 0.0M
2023-07-03 1,627.64 1,634.06 1,626.72 1,633.85 0.0M
2023-06-30 1,625.95 1,635.36 1,624.61 1,631.20 0.0M
2023-06-29 1,604.14 1,616.23 1,602.52 1,615.94 0.0M
2023-06-28 1,603.72 1,607.63 1,598.67 1,604.69 0.0M
2023-06-27 1,588.44 1,611.70 1,587.10 1,609.78 0.0M
2023-06-26 1,580.17 1,591.71 1,580.13 1,586.47 0.0M
2023-06-23 1,580.24 1,585.43 1,575.94 1,578.57 0.0M
2023-06-22 1,592.84 1,594.04 1,586.99 1,593.05 0.0M
2023-06-21 1,595.89 1,602.19 1,592.11 1,595.47 0.0M
2023-06-20 1,608.07 1,608.26 1,595.61 1,600.59 0.0M
2023-06-16 1,623.15 1,625.86 1,614.16 1,615.45 0.0M
2023-06-15 1,596.98 1,620.97 1,596.98 1,616.62 0.0M
2023-06-14 1,600.40 1,607.53 1,588.90 1,599.51 0.0M
2023-06-13 1,588.44 1,601.50 1,588.23 1,599.12 0.0M
2023-06-12 1,569.95 1,583.80 1,568.46 1,582.91 0.0M
2023-06-09 1,571.67 1,573.94 1,563.93 1,566.60 0.0M
2023-06-08 1,565.18 1,569.84 1,558.13 1,567.98 0.0M
2023-06-07 1,558.89 1,568.16 1,556.39 1,566.01 0.0M
2023-06-06 1,544.19 1,557.80 1,543.53 1,555.81 0.0M
2023-06-05 1,557.59 1,557.76 1,544.58 1,546.74 0.0M
2023-06-02 1,539.82 1,559.18 1,538.54 1,557.12 0.0M
2023-06-01 1,520.54 1,534.99 1,513.03 1,529.58 0.0M
2023-05-31 1,521.73 1,522.30 1,510.61 1,515.63 0.0M
2023-05-30 1,542.05 1,544.36 1,528.36 1,531.90 0.0M
2023-05-26 1,518.63 1,539.74 1,518.63 1,536.54 0.0M
2023-05-25 1,508.36 1,515.24 1,499.88 1,511.68 0.0M
2023-05-24 1,513.28 1,513.35 1,499.75 1,502.70 0.0M
2023-05-23 1,532.44 1,535.82 1,521.07 1,521.30 0.0M
2023-05-22 1,535.39 1,543.10 1,529.71 1,537.66 0.0M
2023-05-19 1,542.69 1,544.11 1,530.98 1,535.62 0.0M
2023-05-18 1,522.58 1,540.90 1,521.22 1,539.12 0.0M
2023-05-17 1,512.86 1,527.28 1,506.60 1,524.64 0.0M
2023-05-16 1,518.75 1,519.82 1,504.83 1,504.95 0.0M
2023-05-15 1,515.21 1,525.06 1,510.94 1,524.06 0.0M
2023-05-12 1,518.53 1,518.57 1,503.16 1,512.89 0.0M
2023-05-11 1,517.07 1,517.14 1,506.56 1,513.87 0.0M
2023-05-10 1,531.67 1,533.06 1,509.11 1,522.03 0.0M
2023-05-09 1,520.83 1,525.12 1,518.03 1,521.20 0.0M
2023-05-08 1,535.34 1,535.46 1,525.52 1,529.88 0.0M
2023-05-05 1,519.03 1,536.50 1,519.03 1,532.35 0.0M
2023-05-04 1,516.84 1,518.23 1,502.65 1,507.48 0.0M
2023-05-03 1,537.51 1,544.00 1,521.93 1,522.75 0.0M
2023-05-02 1,550.53 1,550.85 1,519.81 1,533.83 0.0M
2023-05-01 1,553.66 1,562.31 1,553.39 1,554.47 0.0M
2023-04-28 1,536.59 1,553.95 1,536.49 1,553.77 0.0M
2023-04-27 1,518.00 1,537.34 1,514.71 1,537.04 0.0M
2023-04-26 1,528.16 1,526.78 1,512.53 1,515.28 0.0M
2023-04-25 1,550.05 1,550.21 1,528.10 1,528.16 0.0M
2023-04-24 1,553.76 1,558.91 1,550.28 1,556.59 0.0M
2023-04-21 1,555.75 1,556.12 1,546.63 1,553.55 0.0M
2023-04-20 1,551.96 1,560.85 1,549.16 1,554.43 0.0M
2023-04-19 1,557.74 1,563.72 1,555.21 1,561.66 0.0M
2023-04-18 1,569.48 1,573.04 1,560.67 1,566.76 0.0M
2023-04-17 1,555.04 1,564.44 1,552.44 1,564.36 0.0M
2023-04-14 1,561.44 1,570.83 1,548.67 1,556.65 0.0M
2023-04-13 1,551.87 1,564.80 1,545.95 1,561.96 0.0M
2023-04-12 1,568.29 1,569.60 1,549.18 1,550.79 0.0M
2023-04-11 1,557.45 1,566.15 1,556.81 1,560.24 0.0M
2023-04-10 1,535.20 1,552.81 1,534.68 1,552.64 0.0M
2023-04-06 1,539.65 1,544.03 1,534.93 1,541.14 0.0M
2023-04-05 1,540.51 1,544.19 1,535.16 1,542.86 0.0M
2023-04-04 1,565.11 1,565.45 1,540.90 1,545.76 0.0M
2023-04-03 1,559.13 1,566.52 1,554.60 1,562.98 0.0M
2023-03-31 1,544.17 1,560.47 1,544.17 1,559.99 0.0M
2023-03-30 1,542.48 1,544.50 1,533.26 1,539.81 0.0M
2023-03-29 1,519.74 1,532.05 1,519.13 1,530.58 0.0M
2023-03-28 1,504.42 1,509.19 1,498.65 1,505.35 0.0M
2023-03-27 1,509.94 1,513.91 1,501.89 1,506.09 0.0M
2023-03-24 1,484.12 1,498.87 1,474.47 1,497.98 0.0M
2023-03-23 1,498.17 1,516.47 1,481.03 1,492.37 0.0M
2023-03-22 1,519.82 1,529.76 1,491.18 1,491.62 0.0M
2023-03-21 1,518.54 1,524.06 1,511.30 1,520.57 0.0M
2023-03-20 1,490.10 1,507.03 1,490.08 1,504.02 0.0M
2023-03-17 1,505.68 1,505.68 1,480.14 1,485.25 0.0M
2023-03-16 1,473.12 1,509.69 1,470.68 1,507.73 0.0M
2023-03-15 1,481.77 1,482.89 1,462.59 1,482.34 0.0M
2023-03-14 1,502.40 1,515.01 1,486.43 1,503.60 0.0M
2023-03-13 1,479.42 1,500.35 1,468.53 1,483.02 0.0M
2023-03-10 1,522.26 1,525.61 1,488.23 1,495.15 0.0M
2023-03-09 1,555.77 1,560.20 1,521.15 1,523.79 0.0M
2023-03-08 1,548.02 1,555.97 1,544.28 1,553.13 0.0M
2023-03-07 1,572.05 1,572.26 1,544.24 1,546.77 0.0M
2023-03-06 1,580.57 1,586.74 1,569.84 1,572.34 0.0M
2023-03-03 1,564.84 1,580.98 1,560.40 1,579.45 0.0M
2023-03-02 1,540.58 1,564.89 1,537.55 1,561.31 0.0M
2023-03-01 1,549.68 1,556.73 1,544.39 1,549.83 0.0M
2023-02-28 1,556.73 1,564.05 1,552.81 1,553.38 0.0M
2023-02-27 1,570.88 1,574.55 1,555.53 1,558.50 0.0M
2023-02-24 1,555.18 1,561.69 1,548.37 1,558.12 0.0M
2023-02-23 1,574.26 1,576.96 1,554.43 1,571.71 0.0M
2023-02-22 1,565.88 1,572.24 1,556.32 1,561.80 0.0M
2023-02-21 1,587.32 1,587.39 1,563.56 1,564.47 0.0M
2023-02-17 1,599.72 1,602.19 1,590.62 1,600.45 0.0M
2023-02-16 1,602.74 1,619.98 1,600.64 1,605.44 0.0M
2023-02-15 1,604.72 1,621.29 1,602.33 1,620.96 0.0M
2023-02-14 1,608.71 1,623.91 1,599.37 1,613.82 0.0M
2023-02-13 1,600.82 1,616.21 1,598.68 1,616.00 0.0M
2023-02-10 1,588.44 1,599.97 1,586.55 1,599.09 0.0M
2023-02-09 1,617.62 1,620.02 1,587.95 1,592.45 0.0M
2023-02-08 1,612.23 1,618.51 1,602.32 1,604.54 0.0M
2023-02-07 1,597.68 1,624.12 1,592.29 1,619.60 0.0M
2023-02-06 1,605.97 1,608.28 1,597.71 1,601.68 0.0M
2023-02-03 1,619.90 1,630.19 1,612.17 1,616.68 0.0M
2023-02-02 1,626.54 1,641.81 1,622.99 1,634.54 0.0M
2023-02-01 1,594.94 1,631.10 1,588.73 1,620.29 0.0M
2023-01-31 1,577.93 1,600.45 1,575.74 1,600.25 0.0M
2023-01-30 1,584.17 1,592.51 1,575.13 1,575.84 0.0M
2023-01-27 1,588.46 1,602.44 1,586.70 1,593.94 0.0M
2023-01-26 1,590.83 1,596.46 1,577.98 1,595.93 0.0M
2023-01-25 1,565.74 1,582.59 1,557.13 1,582.45 0.0M
2023-01-24 1,579.76 1,582.32 1,571.01 1,579.34 0.0M
2023-01-23 1,563.99 1,591.20 1,562.94 1,584.14 0.0M
2023-01-20 1,539.12 1,560.41 1,532.14 1,560.21 0.0M
2023-01-19 1,543.55 1,544.57 1,530.20 1,534.28 0.0M
2023-01-18 1,580.05 1,584.22 1,551.32 1,551.88 0.0M
2023-01-17 1,579.93 1,585.64 1,573.06 1,574.76 0.0M
2023-01-13 1,566.05 1,581.88 1,562.49 1,579.92 0.0M
2023-01-12 1,577.66 1,583.10 1,561.89 1,576.34 0.0M
2023-01-11 1,561.97 1,573.25 1,558.50 1,573.09 0.0M
2023-01-10 1,543.34 1,556.45 1,539.75 1,556.24 0.0M
2023-01-09 1,551.72 1,565.21 1,543.17 1,543.74 0.0M
2023-01-06 1,520.64 1,548.99 1,513.19 1,545.23 0.0M
2023-01-05 1,512.01 1,513.60 1,503.12 1,506.51 0.0M
2023-01-04 1,511.37 1,527.76 1,506.98 1,521.65 0.0M
2023-01-03 1,512.65 1,517.66 1,490.28 1,500.57 0.0M