Nasdaq US Growth Factor (NQFFUSG)

NQFFUSG
🏛️ アメリカ →
2,820.00
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 2,263.69 2,264.26 2,219.26 2,226.99 0.0M
2024-12-30 2,248.95 2,276.06 2,227.96 2,255.30 0.0M
2024-12-27 2,314.07 2,314.08 2,267.53 2,284.94 0.0M
2024-12-26 2,325.14 2,336.43 2,312.13 2,329.43 0.0M
2024-12-24 2,310.95 2,334.93 2,307.13 2,334.37 0.0M
2024-12-23 2,305.64 2,305.64 2,268.07 2,299.19 0.0M
2024-12-20 2,220.54 2,317.42 2,220.29 2,306.25 0.0M
2024-12-19 2,276.64 2,292.23 2,241.46 2,245.48 0.0M
2024-12-18 2,362.09 2,362.09 2,231.22 2,243.10 0.0M
2024-12-17 2,372.57 2,373.27 2,334.36 2,358.45 0.0M
2024-12-16 2,372.44 2,399.33 2,368.54 2,389.85 0.0M
2024-12-13 2,371.39 2,379.23 2,344.18 2,364.50 0.0M
2024-12-12 2,361.91 2,374.78 2,350.38 2,353.30 0.0M
2024-12-11 2,352.13 2,375.33 2,336.11 2,370.90 0.0M
2024-12-10 2,367.27 2,381.49 2,325.19 2,327.66 0.0M
2024-12-09 2,453.09 2,453.09 2,362.94 2,367.10 0.0M
2024-12-06 2,439.13 2,464.89 2,432.18 2,457.48 0.0M
2024-12-05 2,450.89 2,460.63 2,425.00 2,425.83 0.0M
2024-12-04 2,395.46 2,436.83 2,394.30 2,436.57 0.0M
2024-12-03 2,361.02 2,388.39 2,357.51 2,377.92 0.0M
2024-12-02 2,364.97 2,375.85 2,357.69 2,359.36 0.0M
2024-11-29 2,351.39 2,369.79 2,349.89 2,350.18 0.0M
2024-11-27 2,352.78 2,355.40 2,316.83 2,338.87 0.0M
2024-11-26 2,349.11 2,367.97 2,338.49 2,349.46 0.0M
2024-11-25 2,388.01 2,389.45 2,342.48 2,355.55 0.0M
2024-11-22 2,325.91 2,364.84 2,321.30 2,358.98 0.0M
2024-11-21 2,342.34 2,350.74 2,299.37 2,321.72 0.0M
2024-11-20 2,308.79 2,324.25 2,278.66 2,306.70 0.0M
2024-11-19 2,217.51 2,295.12 2,216.73 2,292.09 0.0M
2024-11-18 2,199.35 2,233.00 2,188.99 2,224.49 0.0M
2024-11-15 2,189.77 2,198.72 2,172.20 2,192.06 0.0M
2024-11-14 2,221.51 2,225.06 2,197.33 2,199.01 0.0M
2024-11-13 2,247.41 2,263.58 2,214.22 2,216.71 0.0M
2024-11-12 2,230.52 2,247.00 2,214.46 2,237.96 0.0M
2024-11-11 2,217.83 2,248.36 2,203.99 2,244.12 0.0M
2024-11-08 2,157.44 2,191.82 2,157.43 2,191.18 0.0M
2024-11-07 2,134.88 2,160.89 2,133.82 2,155.52 0.0M
2024-11-06 2,062.51 2,115.04 2,061.50 2,114.82 0.0M
2024-11-05 1,972.26 2,012.17 1,972.26 2,011.80 0.0M
2024-11-04 1,952.84 1,973.09 1,945.24 1,955.54 0.0M
2024-11-01 1,976.67 1,993.58 1,960.17 1,961.87 0.0M
2024-10-31 2,003.55 2,007.41 1,970.61 1,971.50 0.0M
2024-10-30 2,029.51 2,039.85 2,013.80 2,021.17 0.0M
2024-10-29 2,034.70 2,058.50 2,027.45 2,055.77 0.0M
2024-10-28 2,031.13 2,038.68 2,028.49 2,033.11 0.0M
2024-10-25 2,020.40 2,036.23 2,003.30 2,012.20 0.0M
2024-10-24 2,009.49 2,021.96 1,998.42 2,014.22 0.0M
2024-10-23 2,015.64 2,029.90 1,985.12 1,999.80 0.0M
2024-10-22 2,026.00 2,032.82 2,020.64 2,028.58 0.0M
2024-10-21 2,033.40 2,044.17 2,022.66 2,038.51 0.0M
2024-10-18 2,029.09 2,038.49 2,022.88 2,037.08 0.0M
2024-10-17 2,042.70 2,044.30 2,022.34 2,023.01 0.0M
2024-10-16 2,014.42 2,030.39 2,001.68 2,025.54 0.0M
2024-10-15 2,023.71 2,024.23 1,987.02 2,003.18 0.0M
2024-10-14 2,025.10 2,031.18 2,018.72 2,022.18 0.0M
2024-10-11 1,979.80 2,015.27 1,979.56 2,014.75 0.0M
2024-10-10 1,969.30 1,984.90 1,959.07 1,976.96 0.0M
2024-10-09 1,957.03 1,979.90 1,951.50 1,977.27 0.0M
2024-10-08 1,940.71 1,958.36 1,939.03 1,955.86 0.0M
2024-10-07 1,938.23 1,946.28 1,920.94 1,930.33 0.0M
2024-10-04 1,920.61 1,937.97 1,909.55 1,937.64 0.0M
2024-10-03 1,874.67 1,894.87 1,874.67 1,893.90 0.0M
2024-10-02 1,860.01 1,882.84 1,853.00 1,880.51 0.0M
2024-10-01 1,896.01 1,896.44 1,855.38 1,866.81 0.0M
2024-09-30 1,887.33 1,892.61 1,872.89 1,891.77 0.0M
2024-09-27 1,906.24 1,906.59 1,889.75 1,894.39 0.0M
2024-09-26 1,920.89 1,921.66 1,888.11 1,902.02 0.0M
2024-09-25 1,902.69 1,904.32 1,893.32 1,895.68 0.0M
2024-09-24 1,903.34 1,903.74 1,886.09 1,897.94 0.0M
2024-09-23 1,889.62 1,898.13 1,884.60 1,895.41 0.0M
2024-09-20 1,870.33 1,884.03 1,860.61 1,883.73 0.0M
2024-09-19 1,876.56 1,879.65 1,859.09 1,872.94 0.0M
2024-09-18 1,841.12 1,860.50 1,825.67 1,828.98 0.0M
2024-09-17 1,840.65 1,846.41 1,823.61 1,833.67 0.0M
2024-09-16 1,813.89 1,831.37 1,810.60 1,826.63 0.0M
2024-09-13 1,807.91 1,823.05 1,807.56 1,813.89 0.0M
2024-09-12 1,782.07 1,807.29 1,773.37 1,799.31 0.0M
2024-09-11 1,736.43 1,779.08 1,711.70 1,777.33 0.0M
2024-09-10 1,742.97 1,745.20 1,710.46 1,737.42 0.0M
2024-09-09 1,717.99 1,743.61 1,717.99 1,733.70 0.0M
2024-09-06 1,743.61 1,750.61 1,693.13 1,700.06 0.0M
2024-09-05 1,740.90 1,758.26 1,732.22 1,742.91 0.0M
2024-09-04 1,738.69 1,767.04 1,735.07 1,746.39 0.0M
2024-09-03 1,810.27 1,810.88 1,752.70 1,760.54 0.0M
2024-08-30 1,815.53 1,823.36 1,796.95 1,822.75 0.0M
2024-08-29 1,794.02 1,816.50 1,792.07 1,794.89 0.0M
2024-08-28 1,796.78 1,798.22 1,767.01 1,781.00 0.0M
2024-08-27 1,789.85 1,814.05 1,785.29 1,809.39 0.0M
2024-08-26 1,827.28 1,831.30 1,795.54 1,799.52 0.0M
2024-08-23 1,806.82 1,828.13 1,804.47 1,827.11 0.0M
2024-08-22 1,813.50 1,818.63 1,787.93 1,789.88 0.0M
2024-08-21 1,797.46 1,812.53 1,794.94 1,809.79 0.0M
2024-08-20 1,806.38 1,813.60 1,792.11 1,794.80 0.0M
2024-08-19 1,789.92 1,808.80 1,782.96 1,808.74 0.0M
2024-08-16 1,784.08 1,793.59 1,780.01 1,788.27 0.0M
2024-08-15 1,764.63 1,795.53 1,763.17 1,794.45 0.0M
2024-08-14 1,748.26 1,754.04 1,730.35 1,744.76 0.0M
2024-08-13 1,709.14 1,737.61 1,707.16 1,737.23 0.0M
2024-08-12 1,705.07 1,709.29 1,689.50 1,696.33 0.0M
2024-08-09 1,688.13 1,706.25 1,684.61 1,700.60 0.0M
2024-08-08 1,650.10 1,694.49 1,641.35 1,690.72 0.0M
2024-08-07 1,668.87 1,686.75 1,624.93 1,626.08 0.0M
2024-08-06 1,638.11 1,680.35 1,628.92 1,653.80 0.0M
2024-08-05 1,573.70 1,636.40 1,561.47 1,616.18 0.0M
2024-08-02 1,671.26 1,674.68 1,631.24 1,654.00 0.0M
2024-08-01 1,781.68 1,793.42 1,707.21 1,722.31 0.0M
2024-07-31 1,769.69 1,796.82 1,767.57 1,776.86 0.0M
2024-07-30 1,765.08 1,774.62 1,727.99 1,739.80 0.0M
2024-07-29 1,773.43 1,779.03 1,751.99 1,759.93 0.0M
2024-07-26 1,768.49 1,770.62 1,750.29 1,761.79 0.0M
2024-07-25 1,740.70 1,774.73 1,710.26 1,739.44 0.0M
2024-07-24 1,798.91 1,802.11 1,733.60 1,735.83 0.0M
2024-07-23 1,804.83 1,828.15 1,804.30 1,818.13 0.0M
2024-07-22 1,799.71 1,808.07 1,785.92 1,806.00 0.0M
2024-07-19 1,788.66 1,801.95 1,783.63 1,792.28 0.0M
2024-07-18 1,820.99 1,831.07 1,783.69 1,795.57 0.0M
2024-07-17 1,848.87 1,855.57 1,812.00 1,812.00 0.0M
2024-07-16 1,869.12 1,883.87 1,858.07 1,881.01 0.0M
2024-07-15 1,862.49 1,874.39 1,852.73 1,860.77 0.0M
2024-07-12 1,841.22 1,867.30 1,838.80 1,855.60 0.0M
2024-07-11 1,855.95 1,856.42 1,831.80 1,840.98 0.0M
2024-07-10 1,846.86 1,849.94 1,822.05 1,848.79 0.0M
2024-07-09 1,850.82 1,855.61 1,840.68 1,840.92 0.0M
2024-07-08 1,843.55 1,855.34 1,843.55 1,848.96 0.0M
2024-07-05 1,839.94 1,844.91 1,831.95 1,841.08 0.0M
2024-07-03 1,825.92 1,841.96 1,825.92 1,839.07 0.0M
2024-07-02 1,810.70 1,825.40 1,809.90 1,823.30 0.0M
2024-07-01 1,816.62 1,818.49 1,792.20 1,814.28 0.0M
2024-06-28 1,820.07 1,834.11 1,802.58 1,810.22 0.0M
2024-06-27 1,793.43 1,817.82 1,793.13 1,816.76 0.0M
2024-06-26 1,793.92 1,799.64 1,787.55 1,796.11 0.0M
2024-06-25 1,777.08 1,791.38 1,772.93 1,788.60 0.0M
2024-06-24 1,772.88 1,784.45 1,767.47 1,767.55 0.0M
2024-06-21 1,776.75 1,782.36 1,760.48 1,781.06 0.0M
2024-06-20 1,807.84 1,812.22 1,778.78 1,785.89 0.0M
2024-06-18 1,792.47 1,803.92 1,791.16 1,800.40 0.0M
2024-06-17 1,770.21 1,797.74 1,760.72 1,791.88 0.0M
2024-06-14 1,773.96 1,775.16 1,754.93 1,769.20 0.0M
2024-06-13 1,788.60 1,792.03 1,769.01 1,782.04 0.0M
2024-06-12 1,775.77 1,789.82 1,769.97 1,777.34 0.0M
2024-06-11 1,748.22 1,753.35 1,735.67 1,751.96 0.0M
2024-06-10 1,732.58 1,759.99 1,732.53 1,753.39 0.0M
2024-06-07 1,731.20 1,742.42 1,727.00 1,734.95 0.0M
2024-06-06 1,750.01 1,759.17 1,735.43 1,740.39 0.0M
2024-06-05 1,727.78 1,751.42 1,720.59 1,750.19 0.0M
2024-06-04 1,710.71 1,719.95 1,701.77 1,710.01 0.0M
2024-06-03 1,728.93 1,729.16 1,689.81 1,715.39 0.0M
2024-05-31 1,730.70 1,732.08 1,686.22 1,717.79 0.0M
2024-05-30 1,754.81 1,754.91 1,724.89 1,732.10 0.0M
2024-05-29 1,768.89 1,774.68 1,761.59 1,765.46 0.0M
2024-05-28 1,800.11 1,803.99 1,779.13 1,788.00 0.0M
2024-05-24 1,767.82 1,800.65 1,766.85 1,798.17 0.0M
2024-05-23 1,807.82 1,808.69 1,759.77 1,766.27 0.0M
2024-05-22 1,799.88 1,801.77 1,777.71 1,787.29 0.0M
2024-05-21 1,788.84 1,801.58 1,786.61 1,798.60 0.0M
2024-05-20 1,793.98 1,803.04 1,793.05 1,802.05 0.0M
2024-05-18 1,790.98 1,788.38 1,788.38 1,788.38 0.0M
2024-05-17 1,790.98 1,795.26 1,779.84 1,788.38 0.0M
2024-05-16 1,795.93 1,799.45 1,783.61 1,783.75 0.0M
2024-05-15 1,770.41 1,798.88 1,766.01 1,797.99 0.0M
2024-05-14 1,736.90 1,757.11 1,736.23 1,755.57 0.0M
2024-05-13 1,749.53 1,750.61 1,736.43 1,737.94 0.0M
2024-05-10 1,756.41 1,760.13 1,738.80 1,741.40 0.0M
2024-05-09 1,737.93 1,749.51 1,728.86 1,745.92 0.0M
2024-05-08 1,719.14 1,738.35 1,715.80 1,736.20 0.0M
2024-05-07 1,749.61 1,750.54 1,732.89 1,732.94 0.0M
2024-05-06 1,732.52 1,760.45 1,732.24 1,760.14 0.0M
2024-05-03 1,736.26 1,740.34 1,715.40 1,720.56 0.0M
2024-05-02 1,694.35 1,708.37 1,669.97 1,706.16 0.0M
2024-05-01 1,687.59 1,715.14 1,666.05 1,677.85 0.0M
2024-04-30 1,723.68 1,731.38 1,693.77 1,693.97 0.0M
2024-04-29 1,734.07 1,742.23 1,722.83 1,736.20 0.0M
2024-04-26 1,711.03 1,729.46 1,705.89 1,724.95 0.0M
2024-04-25 1,658.70 1,703.48 1,653.50 1,698.92 0.0M
2024-04-24 1,696.90 1,713.27 1,673.08 1,686.62 0.0M
2024-04-23 1,652.87 1,690.40 1,650.00 1,683.75 0.0M
2024-04-22 1,634.22 1,651.42 1,614.10 1,640.43 0.0M
2024-04-19 1,655.80 1,663.97 1,612.49 1,619.54 0.0M
2024-04-18 1,682.67 1,693.68 1,660.94 1,664.22 0.0M
2024-04-17 1,708.51 1,711.98 1,672.26 1,677.51 0.0M
2024-04-16 1,687.00 1,702.28 1,677.09 1,696.15 0.0M
2024-04-15 1,743.31 1,748.24 1,687.86 1,690.03 0.0M
2024-04-12 1,751.84 1,753.72 1,723.26 1,728.78 0.0M
2024-04-11 1,755.42 1,774.00 1,745.09 1,771.68 0.0M
2024-04-10 1,736.66 1,759.45 1,736.05 1,750.66 0.0M
2024-04-09 1,784.39 1,785.53 1,743.29 1,764.48 0.0M
2024-04-08 1,780.48 1,782.60 1,765.64 1,778.45 0.0M
2024-04-05 1,752.35 1,783.77 1,748.35 1,776.15 0.0M
2024-04-04 1,801.49 1,805.03 1,743.34 1,743.67 0.0M
2024-04-03 1,759.26 1,787.70 1,758.77 1,779.75 0.0M
2024-04-02 1,767.93 1,769.86 1,752.83 1,768.33 0.0M
2024-04-01 1,789.84 1,801.05 1,783.52 1,790.28 0.0M
2024-03-28 1,788.69 1,793.96 1,782.27 1,785.18 0.0M
2024-03-27 1,786.37 1,789.61 1,766.95 1,789.34 0.0M
2024-03-26 1,797.96 1,805.92 1,776.74 1,777.33 0.0M
2024-03-25 1,763.04 1,792.12 1,763.04 1,781.56 0.0M
2024-03-22 1,763.91 1,771.39 1,760.06 1,765.53 0.0M
2024-03-21 1,759.80 1,777.06 1,752.87 1,770.04 0.0M
2024-03-20 1,707.86 1,736.46 1,702.66 1,735.12 0.0M
2024-03-19 1,690.96 1,713.38 1,683.48 1,711.92 0.0M
2024-03-18 1,742.91 1,753.55 1,708.81 1,719.76 0.0M
2024-03-15 1,743.16 1,745.99 1,722.94 1,723.55 0.0M
2024-03-14 1,775.11 1,779.07 1,738.87 1,748.96 0.0M
2024-03-13 1,762.54 1,783.04 1,760.96 1,777.68 0.0M
2024-03-12 1,748.53 1,767.50 1,732.34 1,765.85 0.0M
2024-03-11 1,738.46 1,742.74 1,712.99 1,735.06 0.0M
2024-03-08 1,786.17 1,797.54 1,739.44 1,752.62 0.0M
2024-03-07 1,752.01 1,771.49 1,747.99 1,769.64 0.0M
2024-03-06 1,755.66 1,759.30 1,731.41 1,742.07 0.0M
2024-03-05 1,722.91 1,729.13 1,701.12 1,726.90 0.0M
2024-03-04 1,733.58 1,761.57 1,732.41 1,738.20 0.0M
2024-03-01 1,687.65 1,708.91 1,684.72 1,705.37 0.0M
2024-02-29 1,670.51 1,682.86 1,663.71 1,680.76 0.0M
2024-02-28 1,647.70 1,663.06 1,645.82 1,653.84 0.0M
2024-02-27 1,659.23 1,666.98 1,653.87 1,659.66 0.0M
2024-02-26 1,656.99 1,661.83 1,647.07 1,653.74 0.0M
2024-02-23 1,670.69 1,687.16 1,639.87 1,648.75 0.0M
2024-02-22 1,641.47 1,687.92 1,636.10 1,680.60 0.0M
2024-02-21 1,588.91 1,603.21 1,585.85 1,598.43 0.0M
2024-02-20 1,613.81 1,618.59 1,583.61 1,611.48 0.0M
2024-02-16 1,687.20 1,697.26 1,629.40 1,629.79 0.0M
2024-02-15 1,657.51 1,686.50 1,655.10 1,685.93 0.0M
2024-02-14 1,619.20 1,638.42 1,611.76 1,637.79 0.0M
2024-02-13 1,582.72 1,607.48 1,580.84 1,596.89 0.0M
2024-02-12 1,612.24 1,636.68 1,611.99 1,620.43 0.0M
2024-02-09 1,603.13 1,609.86 1,597.99 1,608.29 0.0M
2024-02-08 1,581.69 1,603.70 1,581.69 1,599.43 0.0M
2024-02-07 1,574.73 1,586.04 1,567.30 1,581.08 0.0M
2024-02-06 1,556.00 1,567.02 1,551.15 1,566.55 0.0M
2024-02-05 1,540.53 1,556.47 1,530.30 1,553.17 0.0M
2024-02-02 1,530.35 1,550.24 1,523.98 1,543.00 0.0M
2024-02-01 1,523.01 1,535.75 1,508.50 1,535.00 0.0M
2024-01-31 1,519.04 1,536.16 1,508.06 1,509.73 0.0M
2024-01-30 1,535.90 1,536.55 1,523.28 1,530.22 0.0M
2024-01-29 1,504.96 1,525.82 1,504.96 1,525.68 0.0M
2024-01-26 1,501.62 1,513.29 1,500.43 1,503.79 0.0M
2024-01-25 1,507.00 1,508.45 1,494.90 1,506.25 0.0M
2024-01-24 1,504.27 1,511.73 1,491.19 1,493.91 0.0M
2024-01-23 1,493.43 1,499.26 1,484.23 1,490.30 0.0M
2024-01-22 1,495.76 1,504.54 1,483.46 1,489.38 0.0M
2024-01-19 1,453.85 1,479.58 1,449.88 1,479.48 0.0M
2024-01-18 1,441.18 1,444.53 1,424.64 1,442.61 0.0M
2024-01-17 1,422.79 1,426.73 1,418.31 1,425.76 0.0M
2024-01-16 1,441.28 1,448.14 1,434.24 1,437.78 0.0M
2024-01-12 1,464.04 1,466.83 1,446.70 1,448.74 0.0M
2024-01-11 1,459.78 1,463.47 1,443.37 1,460.60 0.0M
2024-01-10 1,457.22 1,461.99 1,450.49 1,459.28 0.0M
2024-01-09 1,447.40 1,459.23 1,442.18 1,454.93 0.0M
2024-01-08 1,432.99 1,457.18 1,430.57 1,457.17 0.0M
2024-01-05 1,419.21 1,440.10 1,419.14 1,432.00 0.0M
2024-01-04 1,424.05 1,437.30 1,421.30 1,421.90 0.0M
2024-01-03 1,427.57 1,434.69 1,421.91 1,425.27 0.0M
2024-01-02 1,455.94 1,459.89 1,440.83 1,447.55 0.0M