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
2024-12-31 17,959.77 17,975.09 17,692.69 17,721.65 0.0M
2024-12-30 17,868.11 18,076.89 17,783.99 17,922.83 0.0M
2024-12-27 18,293.33 18,305.20 17,935.84 18,124.38 0.0M
2024-12-26 18,358.29 18,455.49 18,261.11 18,397.32 0.0M
2024-12-24 18,254.84 18,392.14 18,238.76 18,392.14 0.0M
2024-12-23 18,030.75 18,213.27 17,929.18 18,202.81 0.0M
2024-12-20 17,533.72 18,094.13 17,486.49 17,941.87 0.0M
2024-12-19 17,867.56 17,952.08 17,678.49 17,693.39 0.0M
2024-12-18 18,337.95 18,417.59 17,652.38 17,700.00 0.0M
2024-12-17 18,251.86 18,348.98 18,154.82 18,282.28 0.0M
2024-12-16 18,210.51 18,406.91 18,154.48 18,367.04 0.0M
2024-12-13 18,220.71 18,302.33 17,994.46 18,112.22 0.0M
2024-12-12 18,054.50 18,160.35 18,016.25 18,059.55 0.0M
2024-12-11 17,936.88 18,212.27 17,930.07 18,175.21 0.0M
2024-12-10 17,960.79 18,069.45 17,734.40 17,796.10 0.0M
2024-12-09 17,856.30 17,930.51 17,808.37 17,877.75 0.0M
2024-12-06 17,878.23 18,019.71 17,866.39 17,955.94 0.0M
2024-12-05 17,959.07 17,973.04 17,851.16 17,868.73 0.0M
2024-12-04 17,793.53 17,945.08 17,770.13 17,936.71 0.0M
2024-12-03 17,483.33 17,660.36 17,453.00 17,654.89 0.0M
2024-12-02 17,296.81 17,571.62 17,296.81 17,515.34 0.0M
2024-11-29 17,143.20 17,314.38 17,106.09 17,281.32 0.0M
2024-11-27 17,175.08 17,175.09 16,963.29 17,123.83 0.0M
2024-11-26 17,243.57 17,316.98 17,203.94 17,274.02 0.0M
2024-11-25 17,240.31 17,311.77 17,049.19 17,159.53 0.0M
2024-11-22 17,177.02 17,218.57 17,051.85 17,151.56 0.0M
2024-11-21 17,394.75 17,465.90 16,921.77 17,221.41 0.0M
2024-11-20 17,310.25 17,313.06 17,023.64 17,263.65 0.0M
2024-11-19 17,023.63 17,325.39 17,012.85 17,315.40 0.0M
2024-11-18 16,974.34 17,137.02 16,919.03 17,077.12 0.0M
2024-11-15 17,248.25 17,258.21 16,913.15 16,993.54 0.0M
2024-11-14 17,513.27 17,531.88 17,403.00 17,450.33 0.0M
2024-11-13 17,532.13 17,608.24 17,415.43 17,460.79 0.0M
2024-11-12 17,504.14 17,591.39 17,431.75 17,571.43 0.0M
2024-11-11 17,597.55 17,611.79 17,370.37 17,482.33 0.0M
2024-11-08 17,698.58 17,745.06 17,575.50 17,623.08 0.0M
2024-11-07 17,474.27 17,731.71 17,474.27 17,718.03 0.0M
2024-11-06 17,128.01 17,372.71 17,107.53 17,338.63 0.0M
2024-11-05 16,788.81 16,948.24 16,788.81 16,919.44 0.0M
2024-11-04 16,748.79 16,826.73 16,618.08 16,688.68 0.0M
2024-11-01 16,666.10 16,871.62 16,651.96 16,747.34 0.0M
2024-10-31 17,048.15 17,048.15 16,659.09 16,672.53 0.0M
2024-10-30 17,465.65 17,499.69 17,275.10 17,287.11 0.0M
2024-10-29 17,248.94 17,498.21 17,166.72 17,443.96 0.0M
2024-10-28 17,312.42 17,318.75 17,206.90 17,214.25 0.0M
2024-10-25 17,141.20 17,354.95 17,140.98 17,179.30 0.0M
2024-10-24 17,048.48 17,066.74 16,930.33 17,044.70 0.0M
2024-10-23 17,263.18 17,272.03 16,853.81 16,998.04 0.0M
2024-10-22 17,177.88 17,372.26 17,134.54 17,323.87 0.0M
2024-10-21 17,093.02 17,268.97 17,061.45 17,267.37 0.0M
2024-10-18 17,138.02 17,181.66 17,074.74 17,110.94 0.0M
2024-10-17 17,225.50 17,235.18 17,023.87 17,025.48 0.0M
2024-10-16 16,985.37 17,017.62 16,801.16 16,994.50 0.0M
2024-10-15 17,283.91 17,339.54 16,900.17 16,982.14 0.0M
2024-10-14 17,160.00 17,351.79 17,156.25 17,261.76 0.0M
2024-10-11 16,962.42 17,087.77 16,930.72 17,048.28 0.0M
2024-10-10 16,863.55 17,062.16 16,846.42 17,014.03 0.0M
2024-10-09 16,900.38 17,007.44 16,821.09 16,997.08 0.0M
2024-10-08 16,699.32 16,915.47 16,657.56 16,896.72 0.0M
2024-10-07 16,722.65 16,793.94 16,571.24 16,589.87 0.0M
2024-10-04 16,768.75 16,781.71 16,557.97 16,752.55 0.0M
2024-10-03 16,461.03 16,663.20 16,436.11 16,574.09 0.0M
2024-10-02 16,413.99 16,541.42 16,289.45 16,481.40 0.0M
2024-10-01 16,736.35 16,764.18 16,309.78 16,422.82 0.0M
2024-09-30 16,603.39 16,783.11 16,573.07 16,776.44 0.0M
2024-09-27 16,810.83 16,820.61 16,606.35 16,670.06 0.0M
2024-09-26 16,925.19 16,925.19 16,638.04 16,785.14 0.0M
2024-09-25 16,536.08 16,719.16 16,536.08 16,641.66 0.0M
2024-09-24 16,520.81 16,616.19 16,320.93 16,568.65 0.0M
2024-09-23 16,500.46 16,520.34 16,404.63 16,442.93 0.0M
2024-09-20 16,516.42 16,572.72 16,368.18 16,462.93 0.0M
2024-09-19 16,471.54 16,633.73 16,416.74 16,531.26 0.0M
2024-09-18 16,134.44 16,294.28 16,017.26 16,039.78 0.0M
2024-09-17 16,191.65 16,240.63 15,991.96 16,094.67 0.0M
2024-09-16 16,028.44 16,102.92 15,899.12 16,068.27 0.0M
2024-09-13 16,120.78 16,249.82 16,094.29 16,213.73 0.0M
2024-09-12 15,975.73 16,184.17 15,878.54 16,120.83 0.0M
2024-09-11 15,557.00 15,985.46 15,311.70 15,957.89 0.0M
2024-09-10 15,403.80 15,500.22 15,249.84 15,482.62 0.0M
2024-09-09 15,329.98 15,406.67 15,146.89 15,341.98 0.0M
2024-09-06 15,624.60 15,654.97 15,134.66 15,182.83 0.0M
2024-09-05 15,520.54 15,823.82 15,520.54 15,616.17 0.0M
2024-09-04 15,508.15 15,749.57 15,448.81 15,590.87 0.0M
2024-09-03 16,230.97 16,230.97 15,580.50 15,670.25 0.0M
2024-08-30 16,378.34 16,446.32 16,204.07 16,391.39 0.0M
2024-08-29 16,327.77 16,590.70 16,177.15 16,219.21 0.0M
2024-08-28 16,514.44 16,547.42 16,193.74 16,321.98 0.0M
2024-08-27 16,376.67 16,584.60 16,288.27 16,533.96 0.0M
2024-08-26 16,636.01 16,695.36 16,338.68 16,470.87 0.0M
2024-08-23 16,580.36 16,757.90 16,470.95 16,673.06 0.0M
2024-08-22 16,857.13 16,891.79 16,387.71 16,423.59 0.0M
2024-08-21 16,667.00 16,827.44 16,627.89 16,758.27 0.0M
2024-08-20 16,704.73 16,812.13 16,603.54 16,681.78 0.0M
2024-08-19 16,500.23 16,743.30 16,386.98 16,742.59 0.0M
2024-08-16 16,360.35 16,533.05 16,341.90 16,491.04 0.0M
2024-08-15 16,223.66 16,466.71 16,181.53 16,456.29 0.0M
2024-08-14 16,084.79 16,147.47 15,869.41 16,074.43 0.0M
2024-08-13 15,786.41 16,048.30 15,785.30 16,043.65 0.0M
2024-08-12 15,562.10 15,720.11 15,489.96 15,597.67 0.0M
2024-08-09 15,352.77 15,533.52 15,281.46 15,494.53 0.0M
2024-08-08 15,139.12 15,431.72 14,930.15 15,385.62 0.0M
2024-08-07 15,366.50 15,477.13 14,864.22 14,885.68 0.0M
2024-08-06 14,965.92 15,328.13 14,791.18 15,061.77 0.0M
2024-08-05 14,282.50 15,189.81 14,257.86 14,896.41 0.0M
2024-08-02 15,450.59 15,664.63 15,254.73 15,486.58 0.0M
2024-08-01 16,330.48 16,529.30 15,665.36 15,820.83 0.0M
2024-07-31 16,134.19 16,323.63 16,044.08 16,271.40 0.0M
2024-07-30 16,053.69 16,103.34 15,560.48 15,703.14 0.0M
2024-07-29 16,110.46 16,227.23 15,945.86 16,009.60 0.0M
2024-07-26 16,035.19 16,147.41 15,895.04 16,024.33 0.0M
2024-07-25 16,101.98 16,252.59 15,622.78 15,856.52 0.0M
2024-07-24 16,586.67 16,617.97 16,079.56 16,116.29 0.0M
2024-07-23 16,863.59 17,024.29 16,850.77 16,877.35 0.0M
2024-07-22 16,797.48 16,942.78 16,701.04 16,896.06 0.0M
2024-07-19 16,681.15 16,811.99 16,525.91 16,556.01 0.0M
2024-07-18 16,959.12 16,975.29 16,513.19 16,730.86 0.0M
2024-07-17 17,019.54 17,068.35 16,759.06 16,782.20 0.0M
2024-07-16 17,578.01 17,631.33 17,330.13 17,448.24 0.0M
2024-07-15 17,577.39 17,725.09 17,449.62 17,544.88 0.0M
2024-07-12 17,380.57 17,650.60 17,357.44 17,465.54 0.0M
2024-07-11 17,874.37 17,889.94 17,316.39 17,370.71 0.0M
2024-07-10 17,724.29 17,905.24 17,694.05 17,898.70 0.0M
2024-07-09 17,703.48 17,767.45 17,541.59 17,624.31 0.0M
2024-07-08 17,558.77 17,623.78 17,499.79 17,611.72 0.0M
2024-07-05 17,345.49 17,560.48 17,341.11 17,533.68 0.0M
2024-07-03 17,088.63 17,341.87 17,075.32 17,341.87 0.0M
2024-07-02 16,873.39 17,118.88 16,863.39 17,116.63 0.0M
2024-07-01 16,839.53 17,016.85 16,638.85 17,000.62 0.0M
2024-06-28 16,979.04 17,159.45 16,789.22 16,800.78 0.0M
2024-06-27 16,896.67 17,031.32 16,859.96 16,938.19 0.0M
2024-06-26 16,853.83 16,959.10 16,811.98 16,925.04 0.0M
2024-06-25 16,627.44 16,865.84 16,595.96 16,854.06 0.0M
2024-06-24 16,710.48 16,806.92 16,519.72 16,522.72 0.0M
2024-06-21 16,823.46 16,990.84 16,743.88 16,810.54 0.0M
2024-06-20 17,254.54 17,268.84 16,843.29 16,918.54 0.0M
2024-06-18 17,150.01 17,199.68 17,078.05 17,166.13 0.0M
2024-06-17 17,001.25 17,232.75 16,907.53 17,135.42 0.0M
2024-06-14 16,849.71 16,975.50 16,804.09 16,956.69 0.0M
2024-06-13 16,897.53 16,943.35 16,752.02 16,872.46 0.0M
2024-06-12 16,527.67 16,872.19 16,516.69 16,724.67 0.0M
2024-06-11 16,107.02 16,372.37 16,078.95 16,369.92 0.0M
2024-06-10 16,001.97 16,153.36 15,953.11 16,112.81 0.0M
2024-06-07 16,014.85 16,132.16 15,961.58 16,041.10 0.0M
2024-06-06 16,134.79 16,185.35 15,987.91 16,046.27 0.0M
2024-06-05 15,835.24 16,104.61 15,824.98 16,103.58 0.0M
2024-06-04 15,650.76 15,695.30 15,542.47 15,679.42 0.0M
2024-06-03 15,660.49 15,698.16 15,439.91 15,636.09 0.0M
2024-05-31 15,572.57 15,586.22 15,171.30 15,490.14 0.0M
2024-05-30 15,755.13 15,783.49 15,473.52 15,517.23 0.0M
2024-05-29 15,778.49 15,914.74 15,752.68 15,839.83 0.0M
2024-05-28 15,832.59 15,938.19 15,764.03 15,908.00 0.0M
2024-05-24 15,543.11 15,723.25 15,501.66 15,706.79 0.0M
2024-05-23 15,737.39 15,757.82 15,427.76 15,500.39 0.0M
2024-05-22 15,496.00 15,519.61 15,350.22 15,452.70 0.0M
2024-05-21 15,366.69 15,477.28 15,344.06 15,466.27 0.0M
2024-05-20 15,279.42 15,461.76 15,269.98 15,431.39 0.0M
2024-05-18 15,306.94 15,252.65 15,252.65 15,252.65 0.0M
2024-05-17 15,306.94 15,328.36 15,171.42 15,252.65 0.0M
2024-05-16 15,326.46 15,402.98 15,287.02 15,292.34 0.0M
2024-05-15 15,093.90 15,336.31 15,074.30 15,329.47 0.0M
2024-05-14 14,848.04 15,027.37 14,829.21 15,005.19 0.0M
2024-05-13 14,855.93 14,889.86 14,753.85 14,872.38 0.0M
2024-05-10 14,833.09 14,903.91 14,752.10 14,816.93 0.0M
2024-05-09 14,795.71 14,810.17 14,694.89 14,782.85 0.0M
2024-05-08 14,695.95 14,823.16 14,693.01 14,785.51 0.0M
2024-05-07 14,827.48 14,872.49 14,769.45 14,789.55 0.0M
2024-05-06 14,649.85 14,824.26 14,633.12 14,824.03 0.0M
2024-05-03 14,567.97 14,649.87 14,487.91 14,608.07 0.0M
2024-05-02 14,141.24 14,248.29 13,997.38 14,227.30 0.0M
2024-05-01 14,051.18 14,304.32 13,953.92 13,985.34 0.0M
2024-04-30 14,372.52 14,462.41 14,100.02 14,108.72 0.0M
2024-04-29 14,475.63 14,479.54 14,319.54 14,413.01 0.0M
2024-04-26 14,361.74 14,514.36 14,289.71 14,454.96 0.0M
2024-04-25 13,776.75 14,081.14 13,713.78 14,045.65 0.0M
2024-04-24 14,270.45 14,304.54 14,076.08 14,148.23 0.0M
2024-04-23 13,962.57 14,161.61 13,940.05 14,136.38 0.0M
2024-04-22 13,818.08 13,962.67 13,669.49 13,873.90 0.0M
2024-04-19 14,056.60 14,080.83 13,633.51 13,688.07 0.0M
2024-04-18 14,229.49 14,307.35 14,091.58 14,124.91 0.0M
2024-04-17 14,495.69 14,525.40 14,183.41 14,204.18 0.0M
2024-04-16 14,402.72 14,521.57 14,372.17 14,423.50 0.0M
2024-04-15 14,793.52 14,840.14 14,390.73 14,407.45 0.0M
2024-04-12 14,784.47 14,860.46 14,651.24 14,702.04 0.0M
2024-04-11 14,666.75 14,958.72 14,607.84 14,942.81 0.0M
2024-04-10 14,519.43 14,628.62 14,500.53 14,600.51 0.0M
2024-04-09 14,716.65 14,762.15 14,493.99 14,683.24 0.0M
2024-04-08 14,690.50 14,732.88 14,603.55 14,647.15 0.0M
2024-04-05 14,525.26 14,742.63 14,496.66 14,675.71 0.0M
2024-04-04 14,843.28 14,896.00 14,458.48 14,461.95 0.0M
2024-04-03 14,608.21 14,783.18 14,590.37 14,708.57 0.0M
2024-04-02 14,598.45 14,691.81 14,531.64 14,673.57 0.0M
2024-04-01 14,715.54 14,889.94 14,707.10 14,789.97 0.0M
2024-03-28 14,695.93 14,751.59 14,656.07 14,701.45 0.0M
2024-03-27 14,812.71 14,825.04 14,628.36 14,742.39 0.0M
2024-03-26 14,881.65 14,918.76 14,722.09 14,724.16 0.0M
2024-03-25 14,771.82 14,901.79 14,708.11 14,829.01 0.0M
2024-03-22 14,810.64 14,946.12 14,791.04 14,900.94 0.0M
2024-03-21 14,953.95 14,962.35 14,775.98 14,803.62 0.0M
2024-03-20 14,629.26 14,790.03 14,544.96 14,783.83 0.0M
2024-03-19 14,443.45 14,610.18 14,316.76 14,591.14 0.0M
2024-03-18 14,603.60 14,759.76 14,512.27 14,532.59 0.0M
2024-03-15 14,456.49 14,470.72 14,334.39 14,383.73 0.0M
2024-03-14 14,600.94 14,671.87 14,481.72 14,568.40 0.0M
2024-03-13 14,617.46 14,633.58 14,479.48 14,558.52 0.0M
2024-03-12 14,487.10 14,683.18 14,346.88 14,677.81 0.0M
2024-03-11 14,375.85 14,441.68 14,267.74 14,350.56 0.0M
2024-03-08 14,722.77 14,886.42 14,397.60 14,423.00 0.0M
2024-03-07 14,493.49 14,695.79 14,429.23 14,665.75 0.0M
2024-03-06 14,417.42 14,467.09 14,272.81 14,362.78 0.0M
2024-03-05 14,398.69 14,414.92 14,159.94 14,251.05 0.0M
2024-03-04 14,570.99 14,652.00 14,513.33 14,549.87 0.0M
2024-03-01 14,411.37 14,614.49 14,411.37 14,585.01 0.0M
2024-02-29 14,296.75 14,396.33 14,185.73 14,369.99 0.0M
2024-02-28 14,233.01 14,240.50 14,152.63 14,186.39 0.0M
2024-02-27 14,278.87 14,326.84 14,195.22 14,299.11 0.0M
2024-02-26 14,352.69 14,398.82 14,259.46 14,260.69 0.0M
2024-02-23 14,474.28 14,534.07 14,275.62 14,324.31 0.0M
2024-02-22 14,249.04 14,402.12 14,203.36 14,381.11 0.0M
2024-02-21 13,756.73 13,821.11 13,677.86 13,818.67 0.0M
2024-02-20 13,967.97 14,029.11 13,759.14 13,914.26 0.0M
2024-02-16 14,244.69 14,274.96 14,042.14 14,061.20 0.0M
2024-02-15 14,250.29 14,270.06 14,121.33 14,215.06 0.0M
2024-02-14 14,216.60 14,271.83 14,090.74 14,264.93 0.0M
2024-02-13 13,982.14 14,221.55 13,966.73 14,087.95 0.0M
2024-02-12 14,408.44 14,513.23 14,298.36 14,323.34 0.0M
2024-02-09 14,268.65 14,430.68 14,240.56 14,415.84 0.0M
2024-02-08 14,175.66 14,236.87 14,156.39 14,194.70 0.0M
2024-02-07 14,025.58 14,161.07 14,000.18 14,159.59 0.0M
2024-02-06 14,037.89 14,056.25 13,841.19 13,943.27 0.0M
2024-02-05 13,998.61 14,047.60 13,864.93 13,987.89 0.0M
2024-02-02 13,652.15 13,981.62 13,615.18 13,940.79 0.0M
2024-02-01 13,543.46 13,642.59 13,527.86 13,619.11 0.0M
2024-01-31 13,573.98 13,658.72 13,441.77 13,447.04 0.0M
2024-01-30 13,941.94 13,973.85 13,781.59 13,818.30 0.0M
2024-01-29 13,824.97 13,955.54 13,795.63 13,947.81 0.0M
2024-01-26 13,833.25 13,908.08 13,779.10 13,804.98 0.0M
2024-01-25 13,994.99 14,062.62 13,855.67 13,925.87 0.0M
2024-01-24 13,872.24 14,021.10 13,827.76 13,872.77 0.0M
2024-01-23 13,685.91 13,762.01 13,628.43 13,754.73 0.0M
2024-01-22 13,732.10 13,790.09 13,652.08 13,683.08 0.0M
2024-01-19 13,414.64 13,638.69 13,389.90 13,638.49 0.0M
2024-01-18 13,243.77 13,335.09 13,179.85 13,320.71 0.0M
2024-01-17 13,028.70 13,070.91 12,874.18 13,059.93 0.0M
2024-01-16 13,073.17 13,189.38 13,030.83 13,129.20 0.0M
2024-01-12 13,087.00 13,136.49 13,048.99 13,105.08 0.0M
2024-01-11 13,109.65 13,173.61 12,888.88 13,065.69 0.0M
2024-01-10 12,916.12 13,057.14 12,890.94 13,030.26 0.0M
2024-01-09 12,758.42 12,930.37 12,726.61 12,888.48 0.0M
2024-01-08 12,554.53 12,833.79 12,550.21 12,829.80 0.0M
2024-01-05 12,483.11 12,591.49 12,438.81 12,491.37 0.0M
2024-01-04 12,510.05 12,582.60 12,463.75 12,471.35 0.0M
2024-01-03 12,532.33 12,638.61 12,529.72 12,561.60 0.0M
2024-01-02 12,828.87 12,853.92 12,576.36 12,665.58 0.0M