Nasdaq Riskalyze US Mid Cap (NQRSKUSM)

NQRSKUSM
🏛️ アメリカ →
1,700.38
最終更新: 2025-09-26
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
2021-12-31 1,511.68 1,521.22 1,511.60 1,514.26 0.0M
2021-12-30 1,519.12 1,526.07 1,512.96 1,513.70 0.0M
2021-12-29 1,511.96 1,520.20 1,510.77 1,518.27 0.0M
2021-12-28 1,505.22 1,516.96 1,505.21 1,511.42 0.0M
2021-12-27 1,486.98 1,506.70 1,483.98 1,506.53 0.0M
2021-12-23 1,480.16 1,489.77 1,480.12 1,485.92 0.0M
2021-12-22 1,462.42 1,475.01 1,462.38 1,474.30 0.0M
2021-12-21 1,440.74 1,463.16 1,440.70 1,462.89 0.0M
2021-12-20 1,433.71 1,433.71 1,408.77 1,427.04 0.0M
2021-12-17 1,454.82 1,465.87 1,443.49 1,452.82 0.0M
2021-12-16 1,477.91 1,482.17 1,455.55 1,459.19 0.0M
2021-12-15 1,458.48 1,471.29 1,444.58 1,469.73 0.0M
2021-12-14 1,454.54 1,468.45 1,451.76 1,454.03 0.0M
2021-12-13 1,473.10 1,473.82 1,458.30 1,461.17 0.0M
2021-12-10 1,480.76 1,482.12 1,465.32 1,476.62 0.0M
2021-12-09 1,481.98 1,484.46 1,471.26 1,471.26 0.0M
2021-12-08 1,487.13 1,492.85 1,484.28 1,490.29 0.0M
2021-12-07 1,478.00 1,495.69 1,477.37 1,484.57 0.0M
2021-12-06 1,451.55 1,474.90 1,446.81 1,464.48 0.0M
2021-12-03 1,453.85 1,455.73 1,428.49 1,437.14 0.0M
2021-12-02 1,415.11 1,453.36 1,414.75 1,448.07 0.0M
2021-12-01 1,450.29 1,463.57 1,408.08 1,408.35 0.0M
2021-11-30 1,452.17 1,453.73 1,425.31 1,426.22 0.0M
2021-11-29 1,483.65 1,483.97 1,460.07 1,465.54 0.0M
2021-11-26 1,479.58 1,479.58 1,458.04 1,467.63 0.0M
2021-11-24 1,509.59 1,512.99 1,506.01 1,510.93 0.0M
2021-11-23 1,513.92 1,520.35 1,506.93 1,516.76 0.0M
2021-11-22 1,513.08 1,525.64 1,510.74 1,513.08 0.0M
2021-11-19 1,513.50 1,514.61 1,506.32 1,507.11 0.0M
2021-11-18 1,528.11 1,530.36 1,513.24 1,520.96 0.0M
2021-11-17 1,530.94 1,530.95 1,518.04 1,524.61 0.0M
2021-11-16 1,534.54 1,541.64 1,531.92 1,535.07 0.0M
2021-11-15 1,540.04 1,540.59 1,531.99 1,534.60 0.0M
2021-11-12 1,529.53 1,535.82 1,528.41 1,533.21 0.0M
2021-11-11 1,523.65 1,529.97 1,521.13 1,527.59 0.0M
2021-11-10 1,529.08 1,533.74 1,516.71 1,521.33 0.0M
2021-11-09 1,533.79 1,537.47 1,528.25 1,534.31 0.0M
2021-11-08 1,540.52 1,542.64 1,531.82 1,534.42 0.0M
2021-11-05 1,523.26 1,536.42 1,523.26 1,533.28 0.0M
2021-11-04 1,518.35 1,525.03 1,507.62 1,511.10 0.0M
2021-11-03 1,494.49 1,519.40 1,494.49 1,515.33 0.0M
2021-11-02 1,504.62 1,504.73 1,494.31 1,497.68 0.0M
2021-11-01 1,482.31 1,503.34 1,482.18 1,502.74 0.0M
2021-10-29 1,472.36 1,481.99 1,470.91 1,475.84 0.0M
2021-10-28 1,461.09 1,476.47 1,461.09 1,476.33 0.0M
2021-10-27 1,479.72 1,479.75 1,455.41 1,455.48 0.0M
2021-10-26 1,493.63 1,493.92 1,481.07 1,481.13 0.0M
2021-10-25 1,493.36 1,499.34 1,488.73 1,492.04 0.0M
2021-10-22 1,491.83 1,499.42 1,486.97 1,490.48 0.0M
2021-10-21 1,486.43 1,490.47 1,481.45 1,490.12 0.0M
2021-10-20 1,475.59 1,491.03 1,475.44 1,487.59 0.0M
2021-10-19 1,479.31 1,479.46 1,472.70 1,475.68 0.0M
2021-10-18 1,463.19 1,476.00 1,461.14 1,473.39 0.0M
2021-10-15 1,479.06 1,482.18 1,468.88 1,469.02 0.0M
2021-10-14 1,458.62 1,469.24 1,457.64 1,467.98 0.0M
2021-10-13 1,444.11 1,449.12 1,432.69 1,445.81 0.0M
2021-10-12 1,442.45 1,450.36 1,440.47 1,443.51 0.0M
2021-10-11 1,451.09 1,458.02 1,440.75 1,440.80 0.0M
2021-10-08 1,453.70 1,457.26 1,447.67 1,448.76 0.0M
2021-10-07 1,448.68 1,462.21 1,448.68 1,452.53 0.0M
2021-10-06 1,428.62 1,438.75 1,416.19 1,438.48 0.0M
2021-10-05 1,440.26 1,450.59 1,434.74 1,440.79 0.0M
2021-10-04 1,438.51 1,449.43 1,432.32 1,436.53 0.0M
2021-10-01 1,425.55 1,447.50 1,415.68 1,439.55 0.0M
2021-09-30 1,447.15 1,449.03 1,418.22 1,418.33 0.0M
2021-09-29 1,445.79 1,448.74 1,440.07 1,442.66 0.0M
2021-09-28 1,455.88 1,458.00 1,440.45 1,441.44 0.0M
2021-09-27 1,450.24 1,466.74 1,450.24 1,459.25 0.0M
2021-09-24 1,440.69 1,450.45 1,439.96 1,446.37 0.0M
2021-09-23 1,434.98 1,454.43 1,434.29 1,445.72 0.0M
2021-09-22 1,419.42 1,437.23 1,419.42 1,427.78 0.0M
2021-09-21 1,423.47 1,424.82 1,406.11 1,409.99 0.0M
2021-09-20 1,408.49 1,417.24 1,398.23 1,414.35 0.0M
2021-09-17 1,444.95 1,446.81 1,430.89 1,434.25 0.0M
2021-09-16 1,450.52 1,452.63 1,441.54 1,445.20 0.0M
2021-09-15 1,437.54 1,450.70 1,435.85 1,450.03 0.0M
2021-09-14 1,457.07 1,457.07 1,434.68 1,437.03 0.0M
2021-09-13 1,454.05 1,456.28 1,445.88 1,452.48 0.0M
2021-09-10 1,462.97 1,463.73 1,443.14 1,443.30 0.0M
2021-09-09 1,456.83 1,468.47 1,456.11 1,456.15 0.0M
2021-09-08 1,460.19 1,463.90 1,453.48 1,460.48 0.0M
2021-09-07 1,478.39 1,478.73 1,463.70 1,463.84 0.0M
2021-09-03 1,485.66 1,486.44 1,479.03 1,481.48 0.0M
2021-09-02 1,481.17 1,489.87 1,481.05 1,488.28 0.0M
2021-09-01 1,477.75 1,481.02 1,466.91 1,476.88 0.0M
2021-08-31 1,475.26 1,476.66 1,469.49 1,474.31 0.0M
2021-08-30 1,482.38 1,482.46 1,474.93 1,475.53 0.0M
2021-08-27 1,456.89 1,480.26 1,456.72 1,477.40 0.0M
2021-08-26 1,463.73 1,463.80 1,452.23 1,452.89 0.0M
2021-08-25 1,457.28 1,470.15 1,456.15 1,464.64 0.0M
2021-08-24 1,449.38 1,459.01 1,448.98 1,456.16 0.0M
2021-08-23 1,445.19 1,447.58 1,440.46 1,444.82 0.0M
2021-08-20 1,420.23 1,437.44 1,419.78 1,436.17 0.0M
2021-08-19 1,418.04 1,429.78 1,414.12 1,421.33 0.0M
2021-08-18 1,440.37 1,449.66 1,431.36 1,431.62 0.0M
2021-08-17 1,449.92 1,450.67 1,432.56 1,444.63 0.0M
2021-08-16 1,456.87 1,462.80 1,450.75 1,460.66 0.0M
2021-08-13 1,465.74 1,466.19 1,461.52 1,463.27 0.0M
2021-08-12 1,467.99 1,468.80 1,458.49 1,465.02 0.0M
2021-08-11 1,459.90 1,467.64 1,452.10 1,467.61 0.0M
2021-08-10 1,450.00 1,460.86 1,447.46 1,456.89 0.0M
2021-08-09 1,451.72 1,454.05 1,445.27 1,449.41 0.0M
2021-08-06 1,455.53 1,460.02 1,451.83 1,456.01 0.0M
2021-08-05 1,443.42 1,448.33 1,441.72 1,447.68 0.0M
2021-08-04 1,447.96 1,454.71 1,438.35 1,438.43 0.0M
2021-08-03 1,452.72 1,458.36 1,438.61 1,458.26 0.0M
2021-08-02 1,461.73 1,476.59 1,449.34 1,449.77 0.0M
2021-07-30 1,449.65 1,465.26 1,449.28 1,454.53 0.0M
2021-07-29 1,448.38 1,461.43 1,448.12 1,454.26 0.0M
2021-07-28 1,435.64 1,445.89 1,422.54 1,438.97 0.0M
2021-07-27 1,429.79 1,435.12 1,423.68 1,432.56 0.0M
2021-07-26 1,434.06 1,440.95 1,432.45 1,435.88 0.0M
2021-07-23 1,426.76 1,433.70 1,421.23 1,432.86 0.0M
2021-07-22 1,430.44 1,430.46 1,413.75 1,418.92 0.0M
2021-07-21 1,426.49 1,441.24 1,426.49 1,432.95 0.0M
2021-07-20 1,386.32 1,424.94 1,385.33 1,417.50 0.0M
2021-07-19 1,385.51 1,390.87 1,372.67 1,381.51 0.0M
2021-07-16 1,431.99 1,432.09 1,408.10 1,409.07 0.0M
2021-07-15 1,420.78 1,430.08 1,416.56 1,424.93 0.0M
2021-07-14 1,439.79 1,446.85 1,427.19 1,429.56 0.0M
2021-07-13 1,449.29 1,449.32 1,433.22 1,433.22 0.0M
2021-07-12 1,443.40 1,455.14 1,440.13 1,454.23 0.0M
2021-07-09 1,437.94 1,450.87 1,436.75 1,450.68 0.0M
2021-07-08 1,417.47 1,433.43 1,408.63 1,422.22 0.0M
2021-07-07 1,433.48 1,441.51 1,426.14 1,439.57 0.0M
2021-07-06 1,451.36 1,451.36 1,423.15 1,435.63 0.0M
2021-07-02 1,456.04 1,456.24 1,448.63 1,452.32 0.0M
2021-07-01 1,448.72 1,456.89 1,444.97 1,452.96 0.0M
2021-06-30 1,437.09 1,443.23 1,435.38 1,441.39 0.0M
2021-06-29 1,445.80 1,450.32 1,438.35 1,439.12 0.0M
2021-06-28 1,456.56 1,456.56 1,436.55 1,442.48 0.0M
2021-06-25 1,445.21 1,456.76 1,443.35 1,456.41 0.0M
2021-06-24 1,437.17 1,442.58 1,431.81 1,441.62 0.0M
2021-06-23 1,435.55 1,438.16 1,430.23 1,430.37 0.0M
2021-06-22 1,431.69 1,437.25 1,422.97 1,432.86 0.0M
2021-06-21 1,411.51 1,434.23 1,411.41 1,433.40 0.0M
2021-06-18 1,413.28 1,417.16 1,401.01 1,401.34 0.0M
2021-06-17 1,452.19 1,453.87 1,417.87 1,429.05 0.0M
2021-06-16 1,462.77 1,463.46 1,448.94 1,453.60 0.0M
2021-06-15 1,464.15 1,468.16 1,455.23 1,464.48 0.0M
2021-06-14 1,475.09 1,476.24 1,458.33 1,462.48 0.0M
2021-06-11 1,470.58 1,474.71 1,466.81 1,474.71 0.0M
2021-06-10 1,475.01 1,476.64 1,463.16 1,465.63 0.0M
2021-06-09 1,478.05 1,478.30 1,467.94 1,468.01 0.0M
2021-06-08 1,464.83 1,478.34 1,459.31 1,476.73 0.0M
2021-06-07 1,468.02 1,470.34 1,461.40 1,463.18 0.0M
2021-06-04 1,464.59 1,466.51 1,457.29 1,465.10 0.0M
2021-06-03 1,455.43 1,460.07 1,447.53 1,458.59 0.0M
2021-06-02 1,471.76 1,471.82 1,459.37 1,461.98 0.0M
2021-06-01 1,466.28 1,468.77 1,461.03 1,468.23 0.0M
2021-05-28 1,459.35 1,459.41 1,448.97 1,455.92 0.0M
2021-05-27 1,457.33 1,459.75 1,455.48 1,455.61 0.0M
2021-05-26 1,438.12 1,448.92 1,438.11 1,448.37 0.0M
2021-05-25 1,448.44 1,453.02 1,433.99 1,434.99 0.0M
2021-05-24 1,444.46 1,449.64 1,439.18 1,444.93 0.0M
2021-05-21 1,444.23 1,449.68 1,434.77 1,437.50 0.0M
2021-05-20 1,430.93 1,439.18 1,425.63 1,435.00 0.0M
2021-05-19 1,419.26 1,429.70 1,410.04 1,429.61 0.0M
2021-05-18 1,455.00 1,455.08 1,437.66 1,437.95 0.0M
2021-05-17 1,450.09 1,455.39 1,442.38 1,453.64 0.0M
2021-05-14 1,442.50 1,457.23 1,440.85 1,455.22 0.0M
2021-05-13 1,408.66 1,438.61 1,408.51 1,432.67 0.0M
2021-05-12 1,441.41 1,444.01 1,406.07 1,406.85 0.0M
2021-05-11 1,442.25 1,453.63 1,433.95 1,445.62 0.0M
2021-05-10 1,480.23 1,485.30 1,462.10 1,462.21 0.0M
2021-05-07 1,454.75 1,475.63 1,453.27 1,475.10 0.0M
2021-05-06 1,453.60 1,459.46 1,441.48 1,459.31 0.0M
2021-05-05 1,458.03 1,458.03 1,440.57 1,452.56 0.0M
2021-05-04 1,449.65 1,454.47 1,440.75 1,454.30 0.0M
2021-05-03 1,453.94 1,462.97 1,449.20 1,454.06 0.0M
2021-04-30 1,449.25 1,453.41 1,440.62 1,442.86 0.0M
2021-04-29 1,464.85 1,466.91 1,450.49 1,459.67 0.0M
2021-04-28 1,453.97 1,456.89 1,451.04 1,453.89 0.0M
2021-04-27 1,451.65 1,456.13 1,447.82 1,451.86 0.0M
2021-04-26 1,454.76 1,457.46 1,450.29 1,450.92 0.0M
2021-04-23 1,432.39 1,451.82 1,430.08 1,446.95 0.0M
2021-04-22 1,439.48 1,443.24 1,424.58 1,427.76 0.0M
2021-04-21 1,414.68 1,438.36 1,412.57 1,437.22 0.0M
2021-04-20 1,430.28 1,432.13 1,409.02 1,415.95 0.0M
2021-04-19 1,437.96 1,439.00 1,426.32 1,432.65 0.0M
2021-04-16 1,435.91 1,440.43 1,430.79 1,437.76 0.0M
2021-04-15 1,425.97 1,427.51 1,417.38 1,426.95 0.0M
2021-04-14 1,413.27 1,428.33 1,413.26 1,418.96 0.0M
2021-04-13 1,417.36 1,417.84 1,405.02 1,411.74 0.0M
2021-04-12 1,417.92 1,421.66 1,413.64 1,420.57 0.0M
2021-04-09 1,412.55 1,417.50 1,408.05 1,416.72 0.0M
2021-04-08 1,410.45 1,411.86 1,398.62 1,411.37 0.0M
2021-04-07 1,417.50 1,419.25 1,404.68 1,408.79 0.0M
2021-04-06 1,412.78 1,424.25 1,412.78 1,415.95 0.0M
2021-04-05 1,414.78 1,416.19 1,405.74 1,413.47 0.0M
2021-04-01 1,388.17 1,402.67 1,385.09 1,402.62 0.0M
2021-03-31 1,385.62 1,393.19 1,381.06 1,381.93 0.0M
2021-03-30 1,370.80 1,386.92 1,368.98 1,384.42 0.0M
2021-03-29 1,382.13 1,393.65 1,367.55 1,371.56 0.0M
2021-03-26 1,372.59 1,389.32 1,367.19 1,388.79 0.0M
2021-03-25 1,325.37 1,365.57 1,319.62 1,361.58 0.0M
2021-03-24 1,349.86 1,363.20 1,334.89 1,334.99 0.0M
2021-03-23 1,363.66 1,367.46 1,332.89 1,338.77 0.0M
2021-03-22 1,382.15 1,382.33 1,368.20 1,374.13 0.0M
2021-03-19 1,380.80 1,391.64 1,369.41 1,382.28 0.0M
2021-03-18 1,397.78 1,412.61 1,380.16 1,382.97 0.0M
2021-03-17 1,389.37 1,401.51 1,382.25 1,401.31 0.0M
2021-03-16 1,406.33 1,406.43 1,389.11 1,392.49 0.0M
2021-03-15 1,395.71 1,410.35 1,390.27 1,410.28 0.0M
2021-03-12 1,380.38 1,394.19 1,380.38 1,393.74 0.0M
2021-03-11 1,372.13 1,384.56 1,370.26 1,380.27 0.0M
2021-03-10 1,354.49 1,370.89 1,354.13 1,366.21 0.0M
2021-03-09 1,355.40 1,362.99 1,348.07 1,348.24 0.0M
2021-03-08 1,340.01 1,361.50 1,337.80 1,349.30 0.0M
2021-03-05 1,314.94 1,334.28 1,283.84 1,332.21 0.0M
2021-03-04 1,321.40 1,326.76 1,281.78 1,299.57 0.0M
2021-03-03 1,328.11 1,341.30 1,322.08 1,322.62 0.0M
2021-03-02 1,337.52 1,338.16 1,323.39 1,324.30 0.0M
2021-03-01 1,329.46 1,346.37 1,329.21 1,339.39 0.0M
2021-02-26 1,314.18 1,321.29 1,293.54 1,306.59 0.0M
2021-02-25 1,351.54 1,352.06 1,312.70 1,315.60 0.0M
2021-02-24 1,330.96 1,354.08 1,327.94 1,352.60 0.0M
2021-02-23 1,317.17 1,332.49 1,302.40 1,328.75 0.0M
2021-02-22 1,311.85 1,330.52 1,311.84 1,322.25 0.0M
2021-02-19 1,302.55 1,318.33 1,302.35 1,316.44 0.0M
2021-02-18 1,302.79 1,305.24 1,292.97 1,296.21 0.0M
2021-02-17 1,311.00 1,313.10 1,302.87 1,310.03 0.0M
2021-02-16 1,326.05 1,327.82 1,316.73 1,317.93 0.0M
2021-02-12 1,310.53 1,320.05 1,310.51 1,318.31 0.0M
2021-02-11 1,311.05 1,317.99 1,300.30 1,315.25 0.0M
2021-02-10 1,312.90 1,314.68 1,301.31 1,307.88 0.0M
2021-02-09 1,302.08 1,307.78 1,297.37 1,306.16 0.0M
2021-02-08 1,289.86 1,303.50 1,289.82 1,303.43 0.0M
2021-02-05 1,284.96 1,286.11 1,275.78 1,282.30 0.0M
2021-02-04 1,257.70 1,273.59 1,256.80 1,273.34 0.0M
2021-02-03 1,249.52 1,254.70 1,243.44 1,254.08 0.0M
2021-02-02 1,252.21 1,253.86 1,242.85 1,250.08 0.0M
2021-02-01 1,229.50 1,241.04 1,219.42 1,239.59 0.0M
2021-01-29 1,241.08 1,242.48 1,213.82 1,217.85 0.0M
2021-01-28 1,249.02 1,252.91 1,242.87 1,243.62 0.0M
2021-01-27 1,245.82 1,253.07 1,233.78 1,238.63 0.0M
2021-01-26 1,281.50 1,282.62 1,263.25 1,264.50 0.0M
2021-01-25 1,274.21 1,284.52 1,263.03 1,273.62 0.0M
2021-01-22 1,267.49 1,278.69 1,265.99 1,277.73 0.0M
2021-01-21 1,286.86 1,287.66 1,276.54 1,277.82 0.0M
2021-01-20 1,280.66 1,287.18 1,279.42 1,285.74 0.0M
2021-01-19 1,279.52 1,280.28 1,270.51 1,276.10 0.0M
2021-01-15 1,269.80 1,274.00 1,257.74 1,269.56 0.0M
2021-01-14 1,276.07 1,286.97 1,275.26 1,280.19 0.0M
2021-01-13 1,276.69 1,278.76 1,266.04 1,267.16 0.0M
2021-01-12 1,264.60 1,278.66 1,263.37 1,277.94 0.0M
2021-01-11 1,244.82 1,261.59 1,243.94 1,260.97 0.0M
2021-01-08 1,269.82 1,270.21 1,247.89 1,260.07 0.0M
2021-01-07 1,259.99 1,266.81 1,258.59 1,264.75 0.0M
2021-01-06 1,220.57 1,260.66 1,220.57 1,252.01 0.0M
2021-01-05 1,193.04 1,215.78 1,193.04 1,209.09 0.0M
2021-01-04 1,218.14 1,219.61 1,185.26 1,193.07 0.0M