ナスダック コンピューター (IXK)

IXK
🏛️ アメリカ →
21,839.40
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 13,065.96 13,083.62 12,926.41 12,996.22 0.0M
2023-12-28 13,090.93 13,098.92 13,043.13 13,050.01 0.0M
2023-12-27 13,048.95 13,074.55 12,980.10 13,036.27 0.0M
2023-12-26 13,016.55 13,071.99 13,012.04 13,042.33 0.0M
2023-12-22 13,014.56 13,037.07 12,926.32 12,987.40 0.0M
2023-12-21 12,966.63 13,013.28 12,878.14 12,981.66 0.0M
2023-12-20 12,978.46 13,074.15 12,829.52 12,830.10 0.0M
2023-12-19 12,924.89 12,987.90 12,923.16 12,987.38 0.0M
2023-12-18 12,834.20 12,966.81 12,816.61 12,933.76 0.0M
2023-12-15 12,803.59 12,899.91 12,789.75 12,854.59 0.0M
2023-12-14 12,815.28 12,870.81 12,652.29 12,776.26 0.0M
2023-12-13 12,717.41 12,828.86 12,681.63 12,799.77 0.0M
2023-12-12 12,531.95 12,684.73 12,524.43 12,684.73 0.0M
2023-12-11 12,460.87 12,572.43 12,441.73 12,567.83 0.0M
2023-12-08 12,431.43 12,576.00 12,414.81 12,567.73 0.0M
2023-12-07 12,350.44 12,502.30 12,350.44 12,485.55 0.0M
2023-12-06 12,450.61 12,451.06 12,247.30 12,256.02 0.0M
2023-12-05 12,221.75 12,389.05 12,214.95 12,365.25 0.0M
2023-12-04 12,278.71 12,280.05 12,115.59 12,261.33 0.0M
2023-12-01 12,381.60 12,443.74 12,304.05 12,428.22 0.0M
2023-11-30 12,507.27 12,536.23 12,325.71 12,425.43 0.0M
2023-11-29 12,622.03 12,663.46 12,490.39 12,499.69 0.0M
2023-11-28 12,459.82 12,547.96 12,456.94 12,531.61 0.0M
2023-11-27 12,470.07 12,554.34 12,450.22 12,477.17 0.0M
2023-11-24 12,501.06 12,529.58 12,439.56 12,483.25 0.0M
2023-11-22 12,566.98 12,656.18 12,493.60 12,541.79 0.0M
2023-11-21 12,519.89 12,550.25 12,436.00 12,489.20 0.0M
2023-11-20 12,419.63 12,612.37 12,418.09 12,583.41 0.0M
2023-11-17 12,392.19 12,436.37 12,335.26 12,402.49 0.0M
2023-11-16 12,328.00 12,452.29 12,322.81 12,443.13 0.0M
2023-11-15 12,385.06 12,400.92 12,277.47 12,335.04 0.0M
2023-11-14 12,296.81 12,372.93 12,269.76 12,336.36 0.0M
2023-11-13 12,107.79 12,133.57 12,038.74 12,095.62 0.0M
2023-11-10 11,906.71 12,160.82 11,889.62 12,156.66 0.0M
2023-11-09 11,948.85 12,025.34 11,830.19 11,845.48 0.0M
2023-11-08 11,862.61 11,914.58 11,826.67 11,904.15 0.0M
2023-11-07 11,742.72 11,882.85 11,710.47 11,838.76 0.0M
2023-11-06 11,636.79 11,702.25 11,601.40 11,697.79 0.0M
2023-11-03 11,467.02 11,651.24 11,439.47 11,615.88 0.0M
2023-11-02 11,457.11 11,484.41 11,383.17 11,472.22 0.0M
2023-11-01 11,103.72 11,315.85 11,097.91 11,303.76 0.0M
2023-10-31 11,041.15 11,082.67 10,922.01 11,075.53 0.0M
2023-10-30 10,991.48 11,112.10 10,950.42 11,046.51 0.0M
2023-10-27 10,935.26 11,003.52 10,855.88 10,909.51 0.0M
2023-10-26 11,056.13 11,108.58 10,780.09 10,836.80 0.0M
2023-10-25 11,321.61 11,327.72 11,080.21 11,106.08 0.0M
2023-10-24 11,355.14 11,420.90 11,283.09 11,403.31 0.0M
2023-10-23 11,192.75 11,402.00 11,117.42 11,304.31 0.0M
2023-10-20 11,402.68 11,436.24 11,220.96 11,241.01 0.0M
2023-10-19 11,554.64 11,618.52 11,401.73 11,423.04 0.0M
2023-10-18 11,549.31 11,637.72 11,436.96 11,484.65 0.0M
2023-10-17 11,542.60 11,693.39 11,438.83 11,635.61 0.0M
2023-10-16 11,600.16 11,744.36 11,592.64 11,705.28 0.0M
2023-10-13 11,809.05 11,817.05 11,540.89 11,579.01 0.0M
2023-10-12 11,794.46 11,897.71 11,686.54 11,772.88 0.0M
2023-10-11 11,700.40 11,795.53 11,683.34 11,790.75 0.0M
2023-10-10 11,634.05 11,752.16 11,607.96 11,655.24 0.0M
2023-10-09 11,474.82 11,647.20 11,419.21 11,622.22 0.0M
2023-10-06 11,257.44 11,608.80 11,227.92 11,569.23 0.0M
2023-10-05 11,308.55 11,346.22 11,187.09 11,321.90 0.0M
2023-10-04 11,170.31 11,332.32 11,161.70 11,305.28 0.0M
2023-10-03 11,306.34 11,364.87 11,094.51 11,147.69 0.0M
2023-10-02 11,214.64 11,392.85 11,202.45 11,360.77 0.0M
2023-09-29 11,297.85 11,353.39 11,153.28 11,188.28 0.0M
2023-09-28 11,003.49 11,245.83 10,976.58 11,166.73 0.0M
2023-09-27 11,078.84 11,121.46 10,937.95 11,064.41 0.0M
2023-09-26 11,137.20 11,143.59 10,991.71 11,027.13 0.0M
2023-09-25 11,128.09 11,225.34 11,084.04 11,218.42 0.0M
2023-09-22 11,178.66 11,274.45 11,136.78 11,157.77 0.0M
2023-09-21 11,175.04 11,249.17 11,118.47 11,120.69 0.0M
2023-09-20 11,550.02 11,562.27 11,291.35 11,293.63 0.0M
2023-09-19 11,487.13 11,562.89 11,429.22 11,532.36 0.0M
2023-09-18 11,440.71 11,578.05 11,433.56 11,545.88 0.0M
2023-09-15 11,668.46 11,677.61 11,449.54 11,484.58 0.0M
2023-09-14 11,686.09 11,736.26 11,601.90 11,709.49 0.0M
2023-09-13 11,562.48 11,669.51 11,520.34 11,612.18 0.0M
2023-09-12 11,670.15 11,719.11 11,544.91 11,563.73 0.0M
2023-09-11 11,768.61 11,775.15 11,625.68 11,736.16 0.0M
2023-09-08 11,640.66 11,744.19 11,630.40 11,659.82 0.0M
2023-09-07 11,560.17 11,662.27 11,525.08 11,635.55 0.0M
2023-09-06 11,941.75 11,953.79 11,732.68 11,799.94 0.0M
2023-09-05 11,892.02 12,002.94 11,848.74 11,966.93 0.0M
2023-09-01 11,989.62 12,005.43 11,871.85 11,921.66 0.0M
2023-08-31 11,886.50 11,964.67 11,862.78 11,902.30 0.0M
2023-08-30 11,770.31 11,879.82 11,730.37 11,858.15 0.0M
2023-08-29 11,467.67 11,778.40 11,459.95 11,757.82 0.0M
2023-08-28 11,457.36 11,508.65 11,383.83 11,484.15 0.0M
2023-08-25 11,343.53 11,466.75 11,193.28 11,387.78 0.0M
2023-08-24 11,742.48 11,742.48 11,317.87 11,320.85 0.0M
2023-08-23 11,380.97 11,616.42 11,379.52 11,579.87 0.0M
2023-08-22 11,461.21 11,463.22 11,315.75 11,339.52 0.0M
2023-08-21 11,179.72 11,373.27 11,164.02 11,355.72 0.0M
2023-08-18 11,021.48 11,162.67 10,956.07 11,117.54 0.0M
2023-08-17 11,304.26 11,310.43 11,112.61 11,134.69 0.0M
2023-08-16 11,349.81 11,396.80 11,241.45 11,243.68 0.0M
2023-08-15 11,471.77 11,490.87 11,333.69 11,355.55 0.0M
2023-08-14 11,235.16 11,472.43 11,216.55 11,471.67 0.0M
2023-08-11 11,266.28 11,339.52 11,221.49 11,267.09 0.0M
2023-08-10 11,455.48 11,571.44 11,321.34 11,372.01 0.0M
2023-08-09 11,562.38 11,563.19 11,323.78 11,367.03 0.0M
2023-08-08 11,551.74 11,575.81 11,437.55 11,552.15 0.0M
2023-08-07 11,653.83 11,682.83 11,544.24 11,653.22 0.0M
2023-08-04 11,692.92 11,810.35 11,577.42 11,588.63 0.0M
2023-08-03 11,709.96 11,824.90 11,688.98 11,747.85 0.0M
2023-08-02 11,977.21 11,977.21 11,708.17 11,772.10 0.0M
2023-08-01 12,055.04 12,139.40 12,024.59 12,110.38 0.0M
2023-07-31 12,130.09 12,153.86 12,068.59 12,125.02 0.0M
2023-07-28 12,005.09 12,155.46 11,992.81 12,115.90 0.0M
2023-07-27 12,091.41 12,146.43 11,823.70 11,872.74 0.0M
2023-07-26 11,925.48 11,949.29 11,790.70 11,878.64 0.0M
2023-07-25 11,827.48 11,962.87 11,827.48 11,914.29 0.0M
2023-07-24 11,821.59 11,850.73 11,727.09 11,775.63 0.0M
2023-07-21 11,865.12 11,908.47 11,719.27 11,738.40 0.0M
2023-07-20 12,001.71 12,069.61 11,745.14 11,782.64 0.0M
2023-07-19 12,147.96 12,188.37 12,019.54 12,069.14 0.0M
2023-07-18 11,972.07 12,175.43 11,892.85 12,116.08 0.0M
2023-07-17 11,910.34 12,026.03 11,861.24 12,000.98 0.0M
2023-07-14 11,933.83 12,036.47 11,830.89 11,864.63 0.0M
2023-07-13 11,747.12 11,906.49 11,739.46 11,882.17 0.0M
2023-07-12 11,615.81 11,709.41 11,565.25 11,651.76 0.0M
2023-07-11 11,466.22 11,492.74 11,370.88 11,480.00 0.0M
2023-07-10 11,447.90 11,473.73 11,344.34 11,451.35 0.0M
2023-07-07 11,505.64 11,619.57 11,473.92 11,477.50 0.0M
2023-07-06 11,460.37 11,531.97 11,407.58 11,523.06 0.0M
2023-07-05 11,543.51 11,671.24 11,540.34 11,569.65 0.0M
2023-07-03 11,606.87 11,636.67 11,541.36 11,593.14 0.0M
2023-06-30 11,540.61 11,645.36 11,536.79 11,622.03 0.0M
2023-06-29 11,445.17 11,459.11 11,370.44 11,424.46 0.0M
2023-06-28 11,347.48 11,507.08 11,342.60 11,441.18 0.0M
2023-06-27 11,242.86 11,448.81 11,232.54 11,423.06 0.0M
2023-06-26 11,349.60 11,448.61 11,197.31 11,199.25 0.0M
2023-06-23 11,328.08 11,430.77 11,286.27 11,366.05 0.0M
2023-06-22 11,277.76 11,470.44 11,273.06 11,468.94 0.0M
2023-06-21 11,455.66 11,481.22 11,278.63 11,331.09 0.0M
2023-06-20 11,494.67 11,575.34 11,417.74 11,507.30 0.0M
2023-06-16 11,724.27 11,736.87 11,534.92 11,542.96 0.0M
2023-06-15 11,465.82 11,699.89 11,446.67 11,649.81 0.0M
2023-06-14 11,376.75 11,505.38 11,318.46 11,504.11 0.0M
2023-06-13 11,424.90 11,440.95 11,301.57 11,399.68 0.0M
2023-06-12 11,174.38 11,323.88 11,129.45 11,319.47 0.0M
2023-06-09 11,122.52 11,211.05 11,065.11 11,097.54 0.0M
2023-06-08 10,960.82 11,088.27 10,945.41 11,059.03 0.0M
2023-06-07 11,170.78 11,258.30 10,927.97 10,947.40 0.0M
2023-06-06 11,127.54 11,214.70 11,089.54 11,175.65 0.0M
2023-06-05 11,194.34 11,294.57 11,129.63 11,161.70 0.0M
2023-06-02 11,211.35 11,263.15 11,124.10 11,195.57 0.0M
2023-06-01 10,976.33 11,170.62 10,948.55 11,138.12 0.0M
2023-05-31 11,015.79 11,111.54 10,968.50 10,968.50 0.0M
2023-05-30 11,183.24 11,241.18 11,034.59 11,074.59 0.0M
2023-05-26 10,779.03 11,051.36 10,770.52 11,038.45 0.0M
2023-05-25 10,708.22 10,783.33 10,605.90 10,742.55 0.0M
2023-05-24 10,306.52 10,369.79 10,262.18 10,333.50 0.0M
2023-05-23 10,497.77 10,542.04 10,392.80 10,395.45 0.0M
2023-05-22 10,481.29 10,586.74 10,475.53 10,557.63 0.0M
2023-05-19 10,521.97 10,555.99 10,468.18 10,497.45 0.0M
2023-05-18 10,334.80 10,529.27 10,334.02 10,516.26 0.0M
2023-05-17 10,210.39 10,324.88 10,161.42 10,309.25 0.0M
2023-05-16 10,121.52 10,233.23 10,121.43 10,182.51 0.0M
2023-05-15 10,066.36 10,137.15 10,035.84 10,135.43 0.0M
2023-05-12 10,093.61 10,113.71 9,987.21 10,060.33 0.0M
2023-05-11 10,092.28 10,120.50 10,026.04 10,090.32 0.0M
2023-05-10 10,002.72 10,092.35 9,949.09 10,063.46 0.0M
2023-05-09 9,956.32 9,984.70 9,904.65 9,911.19 0.0M
2023-05-08 9,937.74 10,003.57 9,905.60 9,994.62 0.0M
2023-05-05 9,812.80 9,994.66 9,795.71 9,962.40 0.0M
2023-05-04 9,726.82 9,793.26 9,683.88 9,720.38 0.0M
2023-05-03 9,845.23 9,930.53 9,763.08 9,768.55 0.0M
2023-05-02 9,947.37 9,957.29 9,791.27 9,834.96 0.0M
2023-05-01 9,904.07 9,978.46 9,893.22 9,934.70 0.0M
2023-04-28 9,819.33 9,917.57 9,795.93 9,916.28 0.0M
2023-04-27 9,682.01 9,842.96 9,650.64 9,828.94 0.0M
2023-04-26 9,597.55 9,662.85 9,535.11 9,557.49 0.0M
2023-04-25 9,558.13 9,584.72 9,392.75 9,393.20 0.0M
2023-04-24 9,613.74 9,670.68 9,536.22 9,611.33 0.0M
2023-04-21 9,638.36 9,667.01 9,588.12 9,648.85 0.0M
2023-04-20 9,657.26 9,787.20 9,641.67 9,686.52 0.0M
2023-04-19 9,662.80 9,765.67 9,652.63 9,739.23 0.0M
2023-04-18 9,809.08 9,839.66 9,713.17 9,751.01 0.0M
2023-04-17 9,696.26 9,745.66 9,651.77 9,736.49 0.0M
2023-04-14 9,715.53 9,805.58 9,653.78 9,747.17 0.0M
2023-04-13 9,616.99 9,780.40 9,615.00 9,768.06 0.0M
2023-04-12 9,690.67 9,725.69 9,549.07 9,561.70 0.0M
2023-04-11 9,709.72 9,710.47 9,611.22 9,626.47 0.0M
2023-04-10 9,647.40 9,725.37 9,583.94 9,724.88 0.0M
2023-04-06 9,580.15 9,773.24 9,549.36 9,761.46 0.0M
2023-04-05 9,720.79 9,733.96 9,570.43 9,645.36 0.0M
2023-04-04 9,826.58 9,868.18 9,726.48 9,767.11 0.0M
2023-04-03 9,745.82 9,822.27 9,705.16 9,815.44 0.0M
2023-03-31 9,638.49 9,822.18 9,637.91 9,815.04 0.0M
2023-03-30 9,617.50 9,667.35 9,594.00 9,655.39 0.0M
2023-03-29 9,498.90 9,578.58 9,471.22 9,560.27 0.0M
2023-03-28 9,416.73 9,416.73 9,286.77 9,375.97 0.0M
2023-03-27 9,556.52 9,586.11 9,412.61 9,439.29 0.0M
2023-03-24 9,529.31 9,564.52 9,450.52 9,561.26 0.0M
2023-03-23 9,530.10 9,674.57 9,462.99 9,556.95 0.0M
2023-03-22 9,478.24 9,683.62 9,385.22 9,387.26 0.0M
2023-03-21 9,413.02 9,499.47 9,343.63 9,485.90 0.0M
2023-03-20 9,331.77 9,379.52 9,246.25 9,365.62 0.0M
2023-03-17 9,370.78 9,483.98 9,303.77 9,363.18 0.0M
2023-03-16 9,039.53 9,382.05 9,020.77 9,369.84 0.0M
2023-03-15 8,928.90 9,083.91 8,881.46 9,064.56 0.0M
2023-03-14 8,905.61 9,029.07 8,880.13 9,012.37 0.0M
2023-03-13 8,642.64 8,898.64 8,596.27 8,778.54 0.0M
2023-03-10 8,848.11 8,884.31 8,669.26 8,701.28 0.0M
2023-03-09 9,017.33 9,120.42 8,834.47 8,853.52 0.0M
2023-03-08 8,961.10 9,025.28 8,916.06 9,005.59 0.0M
2023-03-07 9,031.02 9,069.56 8,900.32 8,922.84 0.0M
2023-03-06 9,054.93 9,166.33 9,024.56 9,031.11 0.0M
2023-03-03 8,839.29 8,991.58 8,828.56 8,988.65 0.0M
2023-03-02 8,605.72 8,808.15 8,604.96 8,780.87 0.0M
2023-03-01 8,737.06 8,768.35 8,658.99 8,667.44 0.0M
2023-02-28 8,720.28 8,825.87 8,704.37 8,738.18 0.0M
2023-02-27 8,789.66 8,819.76 8,722.94 8,736.95 0.0M
2023-02-24 8,700.45 8,734.27 8,639.07 8,689.31 0.0M
2023-02-23 8,893.43 8,904.15 8,733.94 8,860.33 0.0M
2023-02-22 8,753.78 8,798.38 8,675.89 8,730.87 0.0M
2023-02-21 8,832.53 8,881.49 8,723.62 8,727.15 0.0M
2023-02-17 8,986.41 9,014.40 8,871.25 8,956.99 0.0M
2023-02-16 9,102.05 9,214.98 9,064.69 9,070.64 0.0M
2023-02-15 9,152.65 9,264.36 9,115.91 9,263.40 0.0M
2023-02-14 9,072.18 9,232.82 9,030.64 9,205.66 0.0M
2023-02-13 9,035.11 9,167.13 9,009.38 9,140.15 0.0M
2023-02-10 8,983.58 9,027.69 8,899.58 8,973.78 0.0M
2023-02-09 9,300.14 9,302.92 9,007.68 9,047.63 0.0M
2023-02-08 9,338.04 9,366.01 9,136.66 9,155.30 0.0M
2023-02-07 9,109.34 9,399.45 9,107.22 9,362.82 0.0M
2023-02-06 9,087.83 9,168.98 9,045.21 9,079.88 0.0M
2023-02-03 9,096.87 9,398.40 9,096.87 9,203.40 0.0M
2023-02-02 9,187.22 9,366.16 9,147.06 9,318.04 0.0M
2023-02-01 8,685.85 8,980.85 8,638.27 8,910.54 0.0M
2023-01-31 8,538.30 8,683.10 8,538.30 8,681.44 0.0M
2023-01-30 8,643.45 8,665.05 8,535.69 8,540.36 0.0M
2023-01-27 8,632.85 8,813.65 8,631.84 8,751.45 0.0M
2023-01-26 8,611.87 8,690.65 8,521.21 8,686.17 0.0M
2023-01-25 8,370.78 8,523.04 8,295.08 8,494.08 0.0M
2023-01-24 8,507.79 8,595.04 8,504.00 8,545.90 0.0M
2023-01-23 8,382.19 8,607.44 8,359.52 8,573.09 0.0M
2023-01-20 8,159.31 8,355.73 8,130.74 8,351.28 0.0M
2023-01-19 8,092.24 8,158.21 8,042.62 8,085.17 0.0M
2023-01-18 8,292.92 8,345.63 8,138.11 8,144.19 0.0M
2023-01-17 8,173.98 8,267.49 8,143.70 8,229.73 0.0M
2023-01-13 8,062.91 8,199.46 8,048.29 8,194.44 0.0M
2023-01-12 8,112.88 8,177.16 7,970.19 8,138.00 0.0M
2023-01-11 7,960.04 8,087.65 7,924.76 8,087.01 0.0M
2023-01-10 7,831.39 7,929.54 7,799.44 7,924.50 0.0M
2023-01-09 7,871.16 8,026.71 7,849.52 7,869.38 0.0M
2023-01-06 7,626.40 7,807.13 7,521.99 7,779.13 0.0M
2023-01-05 7,672.54 7,681.28 7,559.87 7,571.32 0.0M
2023-01-04 7,787.63 7,791.10 7,645.33 7,732.08 0.0M
2023-01-03 7,904.57 7,966.73 7,682.41 7,733.93 0.0M