Nasdaq Riskalyze US Large Cap Select Dividend (NQRSKUSLD)

NQRSKUSLD
🏛️ アメリカ →
1,875.49
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
2025-09-30 1,862.12 1,876.19 1,856.33 1,875.49 0.0M
2025-09-29 1,869.43 1,869.43 1,857.81 1,863.76 0.0M
2025-09-26 1,850.08 1,859.69 1,847.33 1,858.83 0.0M
2025-09-25 1,854.42 1,854.65 1,838.52 1,846.07 0.0M
2025-09-24 1,871.10 1,877.79 1,863.57 1,866.11 0.0M
2025-09-23 1,870.33 1,882.47 1,866.50 1,871.31 0.0M
2025-09-22 1,860.36 1,868.75 1,856.98 1,866.33 0.0M
2025-09-19 1,874.30 1,874.30 1,858.45 1,863.24 0.0M
2025-09-18 1,865.65 1,876.41 1,862.84 1,872.42 0.0M
2025-09-17 1,854.05 1,879.96 1,848.05 1,859.34 0.0M
2025-09-16 1,855.79 1,862.50 1,845.07 1,851.46 0.0M
2025-09-15 1,858.16 1,865.29 1,851.29 1,852.64 0.0M
2025-09-12 1,868.28 1,873.02 1,857.03 1,857.69 0.0M
2025-09-11 1,853.32 1,874.57 1,852.67 1,872.81 0.0M
2025-09-10 1,847.71 1,857.53 1,844.45 1,850.79 0.0M
2025-09-09 1,854.42 1,857.95 1,848.52 1,852.78 0.0M
2025-09-08 1,858.18 1,858.18 1,841.52 1,856.67 0.0M
2025-09-05 1,857.11 1,868.90 1,846.95 1,858.80 0.0M
2025-09-04 1,839.41 1,853.66 1,830.69 1,853.10 0.0M
2025-09-03 1,841.09 1,847.50 1,828.72 1,839.40 0.0M
2025-09-02 1,831.09 1,843.44 1,825.01 1,843.19 0.0M
2025-08-29 1,854.56 1,860.52 1,847.82 1,851.12 0.0M
2025-08-28 1,857.20 1,864.39 1,850.07 1,858.50 0.0M
2025-08-27 1,844.52 1,857.07 1,843.70 1,854.81 0.0M
2025-08-26 1,846.56 1,854.40 1,844.89 1,847.28 0.0M
2025-08-25 1,855.76 1,856.08 1,847.80 1,849.28 0.0M
2025-08-22 1,829.35 1,863.92 1,829.35 1,859.50 0.0M
2025-08-21 1,816.19 1,822.34 1,812.09 1,817.89 0.0M
2025-08-20 1,825.56 1,827.58 1,810.93 1,822.13 0.0M
2025-08-19 1,820.13 1,835.75 1,819.23 1,823.93 0.0M
2025-08-18 1,814.43 1,823.47 1,813.96 1,817.54 0.0M
2025-08-15 1,824.61 1,825.41 1,814.14 1,815.87 0.0M
2025-08-14 1,814.09 1,822.00 1,807.05 1,820.16 0.0M
2025-08-13 1,805.49 1,830.46 1,803.63 1,829.68 0.0M
2025-08-12 1,776.37 1,802.05 1,775.64 1,801.80 0.0M
2025-08-11 1,779.68 1,788.69 1,764.03 1,766.14 0.0M
2025-08-08 1,766.54 1,782.10 1,765.49 1,776.92 0.0M
2025-08-07 1,775.27 1,779.79 1,756.03 1,764.85 0.0M
2025-08-06 1,766.43 1,768.81 1,755.60 1,760.82 0.0M
2025-08-05 1,769.95 1,771.73 1,752.96 1,763.38 0.0M
2025-08-04 1,749.78 1,763.29 1,749.43 1,762.86 0.0M
2025-08-01 1,751.92 1,752.69 1,727.10 1,742.76 0.0M
2025-07-31 1,779.52 1,788.73 1,761.74 1,765.17 0.0M
2025-07-30 1,807.32 1,807.32 1,780.91 1,788.88 0.0M
2025-07-29 1,812.52 1,816.48 1,805.88 1,808.49 0.0M
2025-07-28 1,812.51 1,815.19 1,803.88 1,807.86 0.0M
2025-07-25 1,805.05 1,810.32 1,796.40 1,809.59 0.0M
2025-07-24 1,813.61 1,815.71 1,801.69 1,802.68 0.0M
2025-07-23 1,813.59 1,825.17 1,810.57 1,821.97 0.0M
2025-07-22 1,796.98 1,817.62 1,796.91 1,816.45 0.0M
2025-07-21 1,806.85 1,810.78 1,795.55 1,795.61 0.0M
2025-07-18 1,803.76 1,806.78 1,797.73 1,802.31 0.0M
2025-07-17 1,784.33 1,797.54 1,783.94 1,796.14 0.0M
2025-07-16 1,782.14 1,785.81 1,761.77 1,784.45 0.0M
2025-07-15 1,808.65 1,810.54 1,779.58 1,779.93 0.0M
2025-07-14 1,798.94 1,805.36 1,793.08 1,803.66 0.0M
2025-07-11 1,808.19 1,809.45 1,800.16 1,804.04 0.0M
2025-07-10 1,809.73 1,827.08 1,807.53 1,818.91 0.0M
2025-07-09 1,809.91 1,814.26 1,796.04 1,806.55 0.0M
2025-07-08 1,799.87 1,812.46 1,795.15 1,805.11 0.0M
2025-07-07 1,811.43 1,817.19 1,788.15 1,795.65 0.0M
2025-07-03 1,817.00 1,821.36 1,815.76 1,817.09 0.0M
2025-07-02 1,793.94 1,813.78 1,788.25 1,812.73 0.0M
2025-07-01 1,761.17 1,801.57 1,760.73 1,792.11 0.0M
2025-06-30 1,753.57 1,766.86 1,753.27 1,764.67 0.0M
2025-06-27 1,748.56 1,759.84 1,740.44 1,750.78 0.0M
2025-06-26 1,738.94 1,746.96 1,738.19 1,745.45 0.0M
2025-06-25 1,737.61 1,738.00 1,727.85 1,732.01 0.0M
2025-06-24 1,728.53 1,741.36 1,728.34 1,738.84 0.0M
2025-06-23 1,705.92 1,719.33 1,693.68 1,718.46 0.0M
2025-06-20 1,712.21 1,715.46 1,699.54 1,705.91 0.0M
2025-06-18 1,704.53 1,717.81 1,701.85 1,704.11 0.0M
2025-06-17 1,712.35 1,722.28 1,702.75 1,704.39 0.0M
2025-06-16 1,708.48 1,723.37 1,707.64 1,721.79 0.0M
2025-06-13 1,709.69 1,716.74 1,693.05 1,696.64 0.0M
2025-06-12 1,717.05 1,725.59 1,713.23 1,725.24 0.0M
2025-06-11 1,734.73 1,735.07 1,716.88 1,723.37 0.0M
2025-06-10 1,719.88 1,736.09 1,719.88 1,730.60 0.0M
2025-06-09 1,712.58 1,725.79 1,712.49 1,716.78 0.0M
2025-06-06 1,702.92 1,710.61 1,701.35 1,705.59 0.0M
2025-06-05 1,696.37 1,703.98 1,683.50 1,688.86 0.0M
2025-06-04 1,694.62 1,702.61 1,691.62 1,693.41 0.0M
2025-06-03 1,662.31 1,692.39 1,658.15 1,691.28 0.0M
2025-06-02 1,656.95 1,664.60 1,642.80 1,664.32 0.0M
2025-05-30 1,660.43 1,667.94 1,648.59 1,663.09 0.0M
2025-05-29 1,673.88 1,673.88 1,652.61 1,667.50 0.0M
2025-05-28 1,684.16 1,685.91 1,664.34 1,665.94 0.0M
2025-05-27 1,665.19 1,683.22 1,659.89 1,683.02 0.0M
2025-05-23 1,634.59 1,652.28 1,633.80 1,647.64 0.0M
2025-05-22 1,661.12 1,666.29 1,648.38 1,656.51 0.0M
2025-05-21 1,687.03 1,692.21 1,660.39 1,662.21 0.0M
2025-05-20 1,697.96 1,706.24 1,690.33 1,697.49 0.0M
2025-05-19 1,685.12 1,703.52 1,682.81 1,701.02 0.0M
2025-05-16 1,688.86 1,702.23 1,684.14 1,702.08 0.0M
2025-05-15 1,668.38 1,688.37 1,668.32 1,687.97 0.0M
2025-05-14 1,681.01 1,682.43 1,668.49 1,672.03 0.0M
2025-05-13 1,678.56 1,690.28 1,676.08 1,683.86 0.0M
2025-05-12 1,664.22 1,682.59 1,664.20 1,678.81 0.0M
2025-05-09 1,623.61 1,625.70 1,610.83 1,614.66 0.0M
2025-05-08 1,602.57 1,625.57 1,600.06 1,608.00 0.0M
2025-05-07 1,582.16 1,597.17 1,578.76 1,592.83 0.0M
2025-05-06 1,577.07 1,589.76 1,571.72 1,577.66 0.0M
2025-05-05 1,587.34 1,599.17 1,585.35 1,589.61 0.0M
2025-05-02 1,587.21 1,600.15 1,585.39 1,598.03 0.0M
2025-05-01 1,574.50 1,584.13 1,564.84 1,566.11 0.0M
2025-04-30 1,555.68 1,577.95 1,537.26 1,574.17 0.0M
2025-04-29 1,553.82 1,572.21 1,552.83 1,566.56 0.0M
2025-04-28 1,559.53 1,570.64 1,547.64 1,563.77 0.0M
2025-04-25 1,555.12 1,562.21 1,545.07 1,558.72 0.0M
2025-04-24 1,527.60 1,561.48 1,523.82 1,559.96 0.0M
2025-04-23 1,531.71 1,558.39 1,516.96 1,522.13 0.0M
2025-04-22 1,485.89 1,508.41 1,483.87 1,503.75 0.0M
2025-04-21 1,482.72 1,483.02 1,456.29 1,472.29 0.0M
2025-04-17 1,485.87 1,504.83 1,482.14 1,494.18 0.0M
2025-04-16 1,489.94 1,501.93 1,463.73 1,478.84 0.0M
2025-04-15 1,507.81 1,519.32 1,497.26 1,499.56 0.0M
2025-04-14 1,506.00 1,515.74 1,488.71 1,506.23 0.0M
2025-04-11 1,457.61 1,488.93 1,439.72 1,484.43 0.0M
2025-04-10 1,499.19 1,499.19 1,426.25 1,465.62 0.0M
2025-04-09 1,393.11 1,536.93 1,384.76 1,531.31 0.0M
2025-04-08 1,474.25 1,485.71 1,382.83 1,404.81 0.0M
2025-04-07 1,415.88 1,495.90 1,385.95 1,444.63 0.0M
2025-04-04 1,514.14 1,514.87 1,447.55 1,449.98 0.0M
2025-04-03 1,615.05 1,615.47 1,542.15 1,542.85 0.0M
2025-04-02 1,623.06 1,653.57 1,622.36 1,647.18 0.0M
2025-04-01 1,635.53 1,639.69 1,617.06 1,635.25 0.0M
2025-03-31 1,615.56 1,645.52 1,609.81 1,638.56 0.0M
2025-03-28 1,650.64 1,651.20 1,621.41 1,624.76 0.0M
2025-03-27 1,657.36 1,661.98 1,645.54 1,653.85 0.0M
2025-03-26 1,666.95 1,674.12 1,655.33 1,661.45 0.0M
2025-03-25 1,673.06 1,675.50 1,658.75 1,663.91 0.0M
2025-03-24 1,662.88 1,675.19 1,662.05 1,673.16 0.0M
2025-03-21 1,643.63 1,651.11 1,633.90 1,647.68 0.0M
2025-03-20 1,658.14 1,667.80 1,653.36 1,655.02 0.0M
2025-03-19 1,662.18 1,679.11 1,657.22 1,669.18 0.0M
2025-03-18 1,665.68 1,667.99 1,655.74 1,661.94 0.0M
2025-03-17 1,643.79 1,674.28 1,643.79 1,668.03 0.0M
2025-03-14 1,626.30 1,644.77 1,623.40 1,642.79 0.0M
2025-03-13 1,626.09 1,639.45 1,607.58 1,614.05 0.0M
2025-03-12 1,638.23 1,642.93 1,614.46 1,623.45 0.0M
2025-03-11 1,668.41 1,668.61 1,626.32 1,636.07 0.0M
2025-03-10 1,683.92 1,696.19 1,655.47 1,668.87 0.0M
2025-03-07 1,667.97 1,700.44 1,663.12 1,696.67 0.0M
2025-03-06 1,674.42 1,684.03 1,662.35 1,672.34 0.0M
2025-03-05 1,673.46 1,694.29 1,663.22 1,688.40 0.0M
2025-03-04 1,696.66 1,700.61 1,671.28 1,673.56 0.0M
2025-03-03 1,739.05 1,742.54 1,696.90 1,706.15 0.0M
2025-02-28 1,715.15 1,728.19 1,700.04 1,727.29 0.0M
2025-02-27 1,732.25 1,739.46 1,714.34 1,714.85 0.0M
2025-02-26 1,743.93 1,747.27 1,729.07 1,734.11 0.0M
2025-02-25 1,746.66 1,751.95 1,737.45 1,741.29 0.0M
2025-02-24 1,746.32 1,754.75 1,738.52 1,743.15 0.0M
2025-02-21 1,767.11 1,767.35 1,741.11 1,743.68 0.0M
2025-02-20 1,763.98 1,766.69 1,752.96 1,766.03 0.0M
2025-02-19 1,744.07 1,764.12 1,742.59 1,762.90 0.0M
2025-02-18 1,732.26 1,748.13 1,729.38 1,748.00 0.0M
2025-02-14 1,728.64 1,735.44 1,725.76 1,727.52 0.0M
2025-02-13 1,710.54 1,723.64 1,709.24 1,722.82 0.0M
2025-02-12 1,696.04 1,706.94 1,692.64 1,705.82 0.0M
2025-02-11 1,697.00 1,710.06 1,696.38 1,707.86 0.0M
2025-02-10 1,701.19 1,704.16 1,693.88 1,702.37 0.0M
2025-02-07 1,707.91 1,708.42 1,689.99 1,693.44 0.0M
2025-02-06 1,713.82 1,715.46 1,697.89 1,704.41 0.0M
2025-02-05 1,714.93 1,723.84 1,706.42 1,722.65 0.0M
2025-02-04 1,702.45 1,712.77 1,701.29 1,710.04 0.0M
2025-02-03 1,701.85 1,715.68 1,682.84 1,706.40 0.0M
2025-01-31 1,735.17 1,746.66 1,721.61 1,724.24 0.0M
2025-01-30 1,735.24 1,742.95 1,727.79 1,737.04 0.0M
2025-01-29 1,728.88 1,737.92 1,721.08 1,724.03 0.0M
2025-01-28 1,741.94 1,741.94 1,722.43 1,726.87 0.0M
2025-01-27 1,742.26 1,745.98 1,735.25 1,745.60 0.0M
2025-01-24 1,748.00 1,749.81 1,739.67 1,741.99 0.0M
2025-01-23 1,739.01 1,753.27 1,736.32 1,753.26 0.0M
2025-01-22 1,742.25 1,748.77 1,739.19 1,740.38 0.0M
2025-01-21 1,725.11 1,743.00 1,724.87 1,740.25 0.0M
2025-01-17 1,715.82 1,721.19 1,713.04 1,717.59 0.0M
2025-01-16 1,697.49 1,705.30 1,688.50 1,702.95 0.0M
2025-01-15 1,699.65 1,706.13 1,693.38 1,698.33 0.0M
2025-01-14 1,671.56 1,680.50 1,665.79 1,679.33 0.0M
2025-01-13 1,648.74 1,665.89 1,644.83 1,665.41 0.0M
2025-01-10 1,670.18 1,670.18 1,653.15 1,655.73 0.0M
2025-01-08 1,678.34 1,681.20 1,664.78 1,680.98 0.0M
2025-01-07 1,693.45 1,700.05 1,676.12 1,682.04 0.0M
2025-01-06 1,687.72 1,704.76 1,684.81 1,686.78 0.0M
2025-01-03 1,674.15 1,684.75 1,665.46 1,682.88 0.0M
2025-01-02 1,681.20 1,686.55 1,660.99 1,668.27 0.0M