Nasdaq US Quality Factor (NQFFUSQ)

NQFFUSQ
🏛️ アメリカ →
2,528.90
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
2025-09-29 2,532.60 2,532.80 2,525.20 2,528.90 0.0M
2025-09-26 2,507.40 2,525.00 2,506.10 2,523.80 0.0M
2025-09-25 2,505.90 2,509.40 2,489.50 2,497.20 0.0M
2025-09-24 2,516.90 2,523.90 2,513.40 2,516.40 0.0M
2025-09-23 2,536.70 2,541.70 2,516.40 2,521.40 0.0M
2025-09-22 2,527.20 2,541.80 2,524.10 2,538.60 0.0M
2025-09-19 2,541.10 2,541.10 2,525.10 2,533.00 0.0M
2025-09-18 2,544.90 2,559.06 2,532.83 2,534.53 0.0M
2025-09-17 2,549.32 2,570.25 2,539.64 2,546.99 0.0M
2025-09-16 2,552.25 2,556.30 2,540.11 2,544.04 0.0M
2025-09-15 2,572.63 2,578.18 2,554.49 2,555.13 0.0M
2025-09-12 2,592.33 2,597.16 2,569.32 2,569.70 0.0M
2025-09-11 2,567.62 2,603.33 2,567.55 2,600.30 0.0M
2025-09-10 2,568.16 2,576.28 2,555.46 2,562.58 0.0M
2025-09-09 2,570.89 2,573.88 2,560.20 2,570.99 0.0M
2025-09-08 2,571.66 2,580.21 2,561.40 2,578.12 0.0M
2025-09-05 2,595.70 2,603.59 2,561.50 2,574.58 0.0M
2025-09-04 2,575.48 2,590.47 2,571.99 2,590.47 0.0M
2025-09-03 2,574.95 2,577.61 2,560.83 2,573.35 0.0M
2025-09-02 2,583.41 2,583.72 2,565.89 2,579.97 0.0M
2025-08-29 2,606.75 2,609.22 2,595.83 2,600.79 0.0M
2025-08-28 2,616.03 2,616.03 2,599.89 2,605.17 0.0M
2025-08-27 2,616.11 2,623.43 2,616.11 2,616.35 0.0M
2025-08-26 2,605.19 2,620.24 2,605.06 2,618.58 0.0M
2025-08-25 2,631.05 2,632.54 2,602.67 2,603.79 0.0M
2025-08-22 2,620.57 2,646.50 2,620.56 2,632.73 0.0M
2025-08-21 2,607.86 2,613.36 2,602.38 2,608.46 0.0M
2025-08-20 2,616.11 2,630.72 2,609.22 2,617.12 0.0M
2025-08-19 2,593.28 2,621.08 2,593.25 2,612.10 0.0M
2025-08-18 2,594.71 2,597.88 2,589.83 2,591.10 0.0M
2025-08-15 2,610.01 2,610.01 2,592.21 2,593.44 0.0M
2025-08-14 2,616.21 2,617.22 2,602.27 2,605.75 0.0M
2025-08-13 2,604.87 2,623.44 2,598.81 2,622.88 0.0M
2025-08-12 2,592.75 2,598.53 2,584.50 2,598.01 0.0M
2025-08-11 2,593.46 2,599.01 2,584.63 2,587.80 0.0M
2025-08-08 2,590.99 2,601.31 2,586.49 2,592.50 0.0M
2025-08-07 2,605.20 2,605.35 2,575.92 2,584.08 0.0M
2025-08-06 2,589.17 2,593.86 2,576.07 2,592.05 0.0M
2025-08-05 2,597.56 2,599.83 2,581.69 2,583.88 0.0M
2025-08-04 2,574.90 2,594.46 2,574.68 2,594.41 0.0M
2025-08-01 2,583.16 2,583.85 2,551.13 2,566.16 0.0M
2025-07-31 2,589.75 2,608.60 2,582.30 2,586.02 0.0M
2025-07-30 2,622.76 2,623.93 2,587.39 2,595.43 0.0M
2025-07-29 2,641.17 2,641.20 2,621.05 2,628.00 0.0M
2025-07-28 2,659.42 2,659.62 2,633.87 2,635.38 0.0M
2025-07-25 2,639.18 2,664.26 2,637.17 2,662.49 0.0M
2025-07-24 2,629.17 2,639.18 2,623.27 2,632.39 0.0M
2025-07-23 2,609.09 2,628.04 2,608.82 2,627.50 0.0M
2025-07-22 2,585.16 2,604.84 2,584.81 2,602.41 0.0M
2025-07-21 2,593.55 2,602.77 2,581.91 2,581.96 0.0M
2025-07-18 2,600.04 2,602.61 2,586.99 2,592.66 0.0M
2025-07-17 2,569.76 2,598.02 2,569.50 2,594.49 0.0M
2025-07-16 2,563.12 2,573.48 2,544.11 2,572.03 0.0M
2025-07-15 2,593.28 2,594.15 2,557.69 2,558.08 0.0M
2025-07-14 2,577.44 2,596.08 2,573.67 2,592.53 0.0M
2025-07-11 2,587.19 2,587.65 2,576.15 2,580.50 0.0M
2025-07-10 2,594.10 2,610.40 2,592.02 2,600.05 0.0M
2025-07-09 2,591.97 2,598.33 2,581.68 2,597.72 0.0M
2025-07-08 2,599.18 2,604.15 2,585.21 2,586.64 0.0M
2025-07-07 2,618.16 2,621.75 2,595.22 2,607.92 0.0M
2025-07-03 2,599.58 2,621.15 2,597.69 2,618.93 0.0M
2025-07-02 2,603.85 2,605.20 2,581.58 2,596.07 0.0M
2025-07-01 2,591.28 2,617.45 2,591.12 2,613.48 0.0M
2025-06-30 2,570.75 2,599.69 2,568.23 2,597.72 0.0M
2025-06-27 2,558.45 2,583.15 2,554.47 2,570.10 0.0M
2025-06-26 2,550.71 2,556.96 2,544.60 2,553.75 0.0M
2025-06-25 2,566.63 2,566.63 2,543.45 2,545.47 0.0M
2025-06-24 2,564.08 2,576.64 2,550.49 2,572.05 0.0M
2025-06-23 2,520.79 2,553.38 2,518.76 2,552.10 0.0M
2025-06-20 2,525.55 2,529.46 2,509.36 2,518.12 0.0M
2025-06-18 2,537.33 2,542.48 2,517.82 2,519.63 0.0M
2025-06-17 2,540.60 2,550.00 2,534.71 2,536.26 0.0M
2025-06-16 2,553.10 2,570.48 2,547.69 2,552.47 0.0M
2025-06-13 2,561.75 2,566.83 2,536.70 2,542.01 0.0M
2025-06-12 2,564.93 2,581.94 2,559.80 2,581.94 0.0M
2025-06-11 2,573.13 2,581.70 2,562.30 2,569.83 0.0M
2025-06-10 2,581.47 2,582.73 2,566.23 2,573.73 0.0M
2025-06-09 2,596.52 2,596.54 2,564.68 2,577.51 0.0M
2025-06-06 2,598.76 2,607.84 2,590.17 2,598.99 0.0M
2025-06-05 2,595.05 2,595.18 2,581.20 2,585.44 0.0M
2025-06-04 2,594.47 2,602.33 2,588.46 2,588.94 0.0M
2025-06-03 2,577.92 2,592.45 2,565.74 2,590.29 0.0M
2025-06-02 2,577.21 2,584.32 2,555.12 2,583.78 0.0M
2025-05-30 2,584.73 2,598.57 2,574.15 2,592.90 0.0M
2025-05-29 2,579.82 2,586.16 2,566.91 2,584.59 0.0M
2025-05-28 2,591.81 2,600.88 2,573.31 2,575.26 0.0M
2025-05-27 2,571.75 2,595.05 2,569.70 2,593.29 0.0M
2025-05-23 2,563.62 2,565.40 2,536.83 2,554.08 0.0M
2025-05-22 2,578.47 2,590.91 2,564.02 2,578.41 0.0M
2025-05-21 2,605.60 2,615.86 2,581.18 2,584.72 0.0M
2025-05-20 2,616.32 2,626.77 2,612.54 2,621.37 0.0M
2025-05-19 2,606.63 2,631.38 2,603.39 2,629.21 0.0M
2025-05-16 2,589.62 2,616.88 2,585.81 2,616.25 0.0M
2025-05-15 2,551.48 2,589.74 2,551.38 2,588.46 0.0M
2025-05-14 2,556.97 2,559.58 2,539.84 2,547.03 0.0M
2025-05-13 2,568.16 2,572.70 2,557.48 2,557.71 0.0M
2025-05-12 2,556.39 2,568.69 2,547.46 2,567.53 0.0M
2025-05-09 2,543.15 2,545.00 2,532.03 2,538.60 0.0M
2025-05-08 2,547.07 2,568.34 2,539.54 2,539.81 0.0M
2025-05-07 2,519.50 2,542.26 2,517.18 2,536.87 0.0M
2025-05-06 2,502.28 2,527.12 2,496.76 2,516.70 0.0M
2025-05-05 2,510.24 2,527.12 2,505.61 2,516.56 0.0M
2025-05-02 2,510.12 2,524.19 2,506.45 2,517.04 0.0M
2025-05-01 2,491.42 2,503.83 2,473.57 2,486.07 0.0M
2025-04-30 2,457.26 2,499.55 2,437.36 2,495.41 0.0M
2025-04-29 2,439.61 2,472.45 2,439.06 2,467.52 0.0M
2025-04-28 2,443.49 2,452.05 2,423.89 2,443.68 0.0M
2025-04-25 2,444.56 2,444.56 2,420.80 2,441.85 0.0M
2025-04-24 2,411.76 2,444.39 2,400.72 2,441.54 0.0M
2025-04-23 2,417.13 2,449.48 2,400.83 2,408.31 0.0M
2025-04-22 2,355.20 2,403.22 2,353.90 2,400.29 0.0M
2025-04-21 2,383.90 2,384.31 2,315.42 2,338.24 0.0M
2025-04-17 2,385.61 2,412.77 2,382.93 2,393.99 0.0M
2025-04-16 2,408.16 2,415.20 2,366.27 2,380.31 0.0M
2025-04-15 2,422.66 2,430.05 2,408.17 2,409.47 0.0M
2025-04-14 2,409.97 2,429.41 2,404.04 2,419.37 0.0M
2025-04-11 2,344.74 2,398.47 2,327.95 2,390.63 0.0M
2025-04-10 2,367.29 2,367.77 2,289.32 2,349.26 0.0M
2025-04-09 2,227.86 2,396.59 2,225.03 2,388.87 0.0M
2025-04-08 2,315.11 2,333.57 2,221.13 2,248.85 0.0M
2025-04-07 2,258.66 2,343.31 2,207.10 2,271.52 0.0M
2025-04-04 2,413.12 2,414.98 2,294.80 2,297.88 0.0M
2025-04-03 2,459.88 2,472.08 2,439.33 2,441.37 0.0M
2025-04-02 2,467.57 2,495.88 2,465.74 2,492.01 0.0M
2025-04-01 2,470.25 2,483.69 2,456.62 2,481.88 0.0M
2025-03-31 2,435.79 2,482.71 2,433.97 2,473.03 0.0M
2025-03-28 2,470.91 2,471.37 2,435.78 2,440.08 0.0M
2025-03-27 2,458.50 2,476.49 2,450.32 2,471.00 0.0M
2025-03-26 2,453.22 2,469.86 2,451.40 2,457.17 0.0M
2025-03-25 2,443.36 2,447.71 2,428.55 2,439.77 0.0M
2025-03-24 2,417.79 2,442.95 2,417.79 2,439.94 0.0M
2025-03-21 2,400.34 2,405.69 2,386.37 2,401.06 0.0M
2025-03-20 2,411.84 2,428.45 2,406.95 2,412.85 0.0M
2025-03-19 2,406.47 2,429.59 2,403.82 2,422.67 0.0M
2025-03-18 2,412.00 2,414.43 2,395.88 2,405.20 0.0M
2025-03-17 2,382.27 2,423.17 2,381.89 2,417.75 0.0M
2025-03-14 2,362.54 2,389.13 2,358.47 2,387.07 0.0M
2025-03-13 2,373.88 2,378.04 2,349.55 2,355.53 0.0M
2025-03-12 2,400.51 2,401.60 2,367.84 2,377.96 0.0M
2025-03-11 2,441.28 2,441.29 2,394.10 2,397.55 0.0M
2025-03-10 2,459.98 2,489.91 2,432.51 2,445.15 0.0M
2025-03-07 2,447.10 2,476.46 2,441.34 2,473.26 0.0M
2025-03-06 2,461.79 2,471.96 2,442.98 2,455.60 0.0M
2025-03-05 2,455.48 2,488.86 2,454.85 2,481.00 0.0M
2025-03-04 2,503.34 2,506.11 2,462.91 2,465.64 0.0M
2025-03-03 2,519.22 2,533.62 2,495.83 2,508.82 0.0M
2025-02-28 2,491.71 2,517.13 2,476.94 2,514.61 0.0M
2025-02-27 2,478.12 2,496.12 2,476.72 2,477.61 0.0M
2025-02-26 2,483.91 2,493.83 2,472.88 2,474.45 0.0M
2025-02-25 2,476.92 2,490.64 2,473.46 2,487.49 0.0M
2025-02-24 2,466.95 2,480.50 2,465.77 2,469.99 0.0M
2025-02-21 2,481.04 2,481.58 2,460.59 2,465.79 0.0M
2025-02-20 2,485.41 2,486.31 2,466.39 2,481.37 0.0M
2025-02-19 2,477.34 2,492.37 2,472.01 2,491.64 0.0M
2025-02-18 2,472.48 2,482.30 2,465.67 2,479.17 0.0M
2025-02-14 2,497.54 2,498.28 2,472.15 2,472.80 0.0M
2025-02-13 2,478.19 2,495.34 2,474.07 2,494.64 0.0M
2025-02-12 2,453.07 2,469.97 2,448.56 2,467.73 0.0M
2025-02-11 2,466.46 2,475.13 2,460.24 2,474.49 0.0M
2025-02-10 2,483.89 2,483.89 2,469.91 2,476.19 0.0M
2025-02-07 2,489.65 2,493.14 2,471.59 2,472.92 0.0M
2025-02-06 2,490.31 2,490.36 2,475.08 2,484.93 0.0M
2025-02-05 2,467.96 2,482.43 2,454.94 2,481.95 0.0M
2025-02-04 2,467.42 2,470.83 2,459.79 2,465.42 0.0M
2025-02-03 2,456.06 2,481.06 2,444.38 2,474.35 0.0M
2025-01-31 2,488.40 2,496.39 2,473.85 2,475.43 0.0M
2025-01-30 2,478.44 2,498.00 2,478.44 2,494.67 0.0M
2025-01-29 2,464.34 2,472.26 2,457.20 2,457.74 0.0M
2025-01-28 2,477.07 2,484.12 2,462.01 2,462.64 0.0M
2025-01-27 2,463.47 2,483.85 2,460.10 2,482.54 0.0M
2025-01-24 2,452.95 2,463.29 2,452.94 2,461.95 0.0M
2025-01-23 2,449.92 2,456.89 2,440.66 2,456.38 0.0M
2025-01-22 2,456.41 2,458.01 2,446.60 2,448.25 0.0M
2025-01-21 2,447.53 2,461.35 2,447.50 2,455.38 0.0M
2025-01-17 2,444.10 2,450.13 2,437.30 2,438.40 0.0M
2025-01-16 2,411.53 2,433.06 2,408.87 2,430.66 0.0M
2025-01-15 2,413.58 2,418.67 2,400.38 2,406.44 0.0M
2025-01-14 2,378.96 2,390.11 2,371.61 2,389.04 0.0M
2025-01-13 2,350.97 2,372.83 2,347.14 2,371.98 0.0M
2025-01-10 2,382.07 2,386.51 2,357.44 2,360.31 0.0M
2025-01-08 2,383.69 2,402.16 2,376.39 2,401.21 0.0M
2025-01-07 2,397.24 2,403.72 2,377.91 2,383.44 0.0M
2025-01-06 2,409.02 2,411.55 2,387.00 2,389.78 0.0M
2025-01-03 2,405.35 2,418.71 2,395.45 2,412.74 0.0M
2025-01-02 2,427.81 2,428.88 2,391.67 2,400.84 0.0M