NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ アメリカ →
6,912.40
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 5,922.72 5,944.54 5,908.22 5,910.76 0.0M
2021-12-30 5,907.16 5,970.59 5,907.12 5,937.41 0.0M
2021-12-29 5,886.76 5,918.07 5,869.08 5,909.33 0.0M
2021-12-28 5,889.96 5,914.14 5,876.56 5,883.18 0.0M
2021-12-27 5,856.26 5,890.58 5,854.47 5,888.43 0.0M
2021-12-23 5,817.53 5,868.80 5,813.28 5,852.52 0.0M
2021-12-22 5,755.75 5,819.91 5,755.00 5,819.00 0.0M
2021-12-21 5,702.71 5,774.55 5,697.85 5,772.02 0.0M
2021-12-20 5,668.39 5,674.27 5,621.54 5,665.24 0.0M
2021-12-17 5,739.57 5,783.64 5,708.67 5,735.37 0.0M
2021-12-16 5,807.53 5,817.49 5,740.45 5,754.42 0.0M
2021-12-15 5,720.07 5,790.52 5,683.84 5,784.18 0.0M
2021-12-14 5,710.68 5,762.11 5,698.75 5,726.85 0.0M
2021-12-13 5,763.11 5,770.80 5,726.94 5,750.34 0.0M
2021-12-10 5,756.96 5,781.14 5,732.92 5,779.95 0.0M
2021-12-09 5,780.55 5,790.44 5,741.51 5,742.08 0.0M
2021-12-08 5,786.87 5,805.70 5,760.00 5,800.92 0.0M
2021-12-07 5,753.29 5,797.36 5,747.61 5,783.59 0.0M
2021-12-06 5,656.39 5,715.47 5,632.80 5,691.61 0.0M
2021-12-03 5,706.29 5,712.44 5,589.30 5,632.16 0.0M
2021-12-02 5,617.67 5,713.12 5,617.28 5,691.73 0.0M
2021-12-01 5,749.64 5,771.90 5,593.98 5,596.88 0.0M
2021-11-30 5,800.57 5,811.89 5,677.94 5,681.57 0.0M
2021-11-29 5,840.28 5,857.93 5,803.52 5,833.33 0.0M
2021-11-26 5,839.07 5,846.59 5,779.02 5,793.66 0.0M
2021-11-24 5,871.34 5,895.77 5,852.27 5,889.02 0.0M
2021-11-23 5,870.32 5,904.38 5,856.70 5,889.36 0.0M
2021-11-22 5,927.87 5,930.43 5,873.67 5,873.86 0.0M
2021-11-19 5,958.68 5,959.33 5,920.28 5,924.75 0.0M
2021-11-18 5,959.54 5,959.54 5,911.24 5,950.87 0.0M
2021-11-17 5,982.67 5,983.05 5,957.09 5,967.40 0.0M
2021-11-16 5,989.39 6,010.83 5,985.49 5,990.24 0.0M
2021-11-15 5,978.80 5,987.67 5,964.50 5,976.46 0.0M
2021-11-12 5,942.01 5,967.75 5,924.01 5,957.08 0.0M
2021-11-11 5,938.17 5,938.81 5,918.65 5,923.50 0.0M
2021-11-10 5,937.92 5,975.72 5,902.52 5,913.74 0.0M
2021-11-09 5,959.87 5,964.88 5,925.79 5,934.82 0.0M
2021-11-08 6,005.07 6,005.52 5,944.99 5,961.89 0.0M
2021-11-05 6,015.71 6,034.86 5,982.89 5,996.36 0.0M
2021-11-04 6,035.08 6,040.88 5,999.99 6,015.13 0.0M
2021-11-03 5,971.41 6,035.06 5,968.38 6,031.80 0.0M
2021-11-02 5,976.12 5,983.99 5,946.33 5,980.48 0.0M
2021-11-01 5,932.26 5,990.70 5,930.33 5,990.32 0.0M
2021-10-29 5,884.86 5,926.73 5,880.44 5,922.97 0.0M
2021-10-28 5,865.46 5,910.52 5,857.34 5,909.53 0.0M
2021-10-27 5,922.92 5,923.02 5,855.72 5,856.78 0.0M
2021-10-26 5,949.27 5,967.47 5,920.19 5,922.03 0.0M
2021-10-25 5,904.85 5,945.51 5,886.30 5,936.23 0.0M
2021-10-22 5,906.11 5,925.98 5,876.57 5,893.04 0.0M
2021-10-21 5,881.77 5,899.74 5,874.04 5,898.54 0.0M
2021-10-20 5,875.92 5,896.10 5,871.86 5,881.86 0.0M
2021-10-19 5,845.22 5,855.24 5,825.67 5,854.23 0.0M
2021-10-18 5,789.29 5,823.45 5,768.26 5,820.83 0.0M
2021-10-15 5,828.57 5,833.52 5,805.46 5,811.86 0.0M
2021-10-14 5,770.21 5,813.37 5,759.87 5,803.50 0.0M
2021-10-13 5,724.41 5,748.09 5,692.07 5,729.82 0.0M
2021-10-12 5,711.19 5,727.84 5,684.09 5,695.27 0.0M
2021-10-11 5,745.35 5,767.43 5,691.41 5,692.53 0.0M
2021-10-08 5,775.73 5,779.09 5,745.04 5,747.45 0.0M
2021-10-07 5,757.22 5,813.36 5,752.63 5,773.08 0.0M
2021-10-06 5,643.14 5,712.12 5,629.69 5,710.10 0.0M
2021-10-05 5,647.78 5,719.73 5,646.84 5,690.75 0.0M
2021-10-04 5,683.93 5,696.84 5,619.71 5,640.24 0.0M
2021-10-01 5,706.86 5,736.27 5,640.89 5,709.06 0.0M
2021-09-30 5,755.70 5,769.14 5,698.63 5,699.99 0.0M
2021-09-29 5,723.84 5,769.55 5,719.48 5,730.09 0.0M
2021-09-28 5,753.96 5,757.96 5,688.74 5,697.61 0.0M
2021-09-27 5,796.30 5,818.23 5,778.94 5,796.79 0.0M
2021-09-24 5,805.54 5,828.36 5,798.04 5,822.22 0.0M
2021-09-23 5,798.94 5,861.81 5,798.94 5,840.45 0.0M
2021-09-22 5,774.87 5,822.02 5,762.55 5,790.77 0.0M
2021-09-21 5,785.78 5,811.08 5,750.03 5,751.91 0.0M
2021-09-20 5,784.77 5,811.47 5,702.77 5,762.15 0.0M
2021-09-17 5,877.37 5,883.93 5,832.28 5,853.52 0.0M
2021-09-16 5,864.35 5,900.23 5,848.90 5,886.05 0.0M
2021-09-15 5,830.31 5,882.80 5,822.98 5,873.01 0.0M
2021-09-14 5,900.48 5,906.87 5,829.66 5,839.77 0.0M
2021-09-13 5,931.51 5,931.69 5,862.83 5,883.69 0.0M
2021-09-10 5,957.50 5,961.92 5,907.38 5,908.50 0.0M
2021-09-09 5,950.31 5,966.22 5,934.49 5,935.57 0.0M
2021-09-08 5,936.17 5,955.29 5,924.09 5,953.02 0.0M
2021-09-07 5,970.20 5,972.24 5,935.79 5,944.84 0.0M
2021-09-03 5,961.57 5,983.52 5,956.80 5,977.76 0.0M
2021-09-02 5,987.68 6,001.34 5,968.63 5,987.31 0.0M
2021-09-01 5,965.42 5,990.36 5,951.93 5,974.67 0.0M
2021-08-31 5,939.90 5,954.37 5,931.24 5,952.33 0.0M
2021-08-30 5,887.71 5,934.06 5,886.61 5,924.71 0.0M
2021-08-27 5,900.31 5,933.87 5,890.64 5,907.18 0.0M
2021-08-26 5,933.60 5,943.93 5,892.49 5,898.64 0.0M
2021-08-25 5,930.90 5,954.77 5,918.33 5,949.53 0.0M
2021-08-24 5,925.54 5,944.28 5,908.68 5,936.92 0.0M
2021-08-23 5,858.72 5,902.70 5,857.36 5,894.28 0.0M
2021-08-20 5,809.15 5,855.17 5,804.67 5,845.42 0.0M
2021-08-19 5,771.02 5,827.81 5,771.02 5,808.17 0.0M
2021-08-18 5,843.10 5,867.93 5,810.31 5,812.61 0.0M
2021-08-17 5,806.95 5,849.60 5,800.45 5,848.59 0.0M
2021-08-16 5,833.12 5,856.03 5,814.96 5,855.92 0.0M
2021-08-13 5,856.41 5,861.94 5,844.01 5,859.11 0.0M
2021-08-12 5,856.01 5,856.01 5,825.04 5,846.58 0.0M
2021-08-11 5,881.36 5,884.56 5,842.17 5,856.82 0.0M
2021-08-10 5,883.89 5,887.46 5,850.43 5,865.82 0.0M
2021-08-09 5,840.45 5,884.88 5,839.35 5,875.23 0.0M
2021-08-06 5,857.04 5,864.61 5,822.19 5,839.86 0.0M
2021-08-05 5,835.94 5,868.97 5,829.03 5,868.74 0.0M
2021-08-04 5,827.91 5,841.74 5,811.51 5,818.44 0.0M
2021-08-03 5,811.86 5,840.95 5,770.62 5,840.82 0.0M
2021-08-02 5,844.04 5,848.68 5,806.86 5,813.31 0.0M
2021-07-30 5,797.88 5,840.59 5,797.88 5,823.72 0.0M
2021-07-29 5,834.38 5,843.60 5,818.52 5,825.98 0.0M
2021-07-28 5,796.08 5,824.89 5,784.93 5,813.91 0.0M
2021-07-27 5,781.53 5,794.68 5,737.32 5,780.39 0.0M
2021-07-26 5,817.80 5,823.55 5,793.06 5,802.47 0.0M
2021-07-23 5,803.63 5,854.27 5,791.53 5,846.73 0.0M
2021-07-22 5,787.30 5,801.97 5,774.20 5,801.52 0.0M
2021-07-21 5,763.68 5,783.60 5,750.53 5,783.21 0.0M
2021-07-20 5,709.21 5,779.81 5,709.12 5,764.13 0.0M
2021-07-19 5,695.94 5,724.50 5,667.07 5,693.75 0.0M
2021-07-16 5,763.69 5,772.72 5,735.33 5,739.39 0.0M
2021-07-15 5,737.60 5,756.55 5,717.46 5,747.35 0.0M
2021-07-14 5,764.83 5,771.69 5,741.88 5,746.39 0.0M
2021-07-13 5,763.28 5,786.11 5,744.47 5,748.39 0.0M
2021-07-12 5,750.72 5,757.32 5,737.06 5,756.28 0.0M
2021-07-09 5,719.13 5,755.98 5,710.89 5,751.50 0.0M
2021-07-08 5,679.71 5,714.37 5,674.17 5,709.36 0.0M
2021-07-07 5,754.99 5,757.57 5,720.48 5,748.48 0.0M
2021-07-06 5,750.51 5,750.61 5,695.99 5,736.89 0.0M
2021-07-02 5,761.26 5,772.85 5,740.98 5,766.97 0.0M
2021-07-01 5,738.37 5,750.19 5,726.01 5,743.15 0.0M
2021-06-30 5,734.04 5,742.22 5,724.43 5,736.70 0.0M
2021-06-29 5,718.22 5,738.64 5,709.82 5,734.45 0.0M
2021-06-28 5,722.72 5,727.63 5,705.58 5,723.13 0.0M
2021-06-25 5,690.24 5,707.55 5,683.12 5,704.94 0.0M
2021-06-24 5,650.79 5,685.08 5,650.07 5,672.87 0.0M
2021-06-23 5,647.10 5,650.43 5,624.74 5,631.35 0.0M
2021-06-22 5,616.77 5,654.19 5,609.97 5,646.43 0.0M
2021-06-21 5,586.34 5,625.44 5,571.10 5,618.80 0.0M
2021-06-18 5,597.24 5,598.27 5,563.48 5,570.71 0.0M
2021-06-17 5,576.40 5,637.94 5,575.55 5,621.87 0.0M
2021-06-16 5,621.83 5,638.86 5,544.31 5,585.85 0.0M
2021-06-15 5,660.29 5,661.69 5,612.97 5,622.38 0.0M
2021-06-14 5,654.99 5,661.03 5,620.92 5,660.81 0.0M
2021-06-11 5,650.54 5,659.44 5,637.89 5,658.21 0.0M
2021-06-10 5,621.31 5,664.55 5,609.74 5,659.71 0.0M
2021-06-09 5,623.04 5,641.41 5,608.43 5,610.05 0.0M
2021-06-08 5,614.16 5,621.62 5,564.42 5,605.76 0.0M
2021-06-07 5,570.87 5,624.24 5,559.91 5,605.72 0.0M
2021-06-04 5,540.45 5,576.38 5,539.76 5,571.85 0.0M
2021-06-03 5,490.50 5,523.56 5,472.07 5,512.76 0.0M
2021-06-02 5,538.87 5,545.77 5,524.06 5,533.56 0.0M
2021-06-01 5,582.53 5,583.76 5,516.44 5,536.91 0.0M
2021-05-28 5,552.24 5,569.01 5,544.99 5,545.96 0.0M
2021-05-27 5,529.21 5,540.60 5,512.84 5,525.44 0.0M
2021-05-26 5,526.01 5,537.83 5,512.10 5,530.41 0.0M
2021-05-25 5,539.53 5,547.74 5,502.38 5,508.71 0.0M
2021-05-24 5,520.29 5,543.63 5,516.35 5,523.29 0.0M
2021-05-21 5,533.09 5,542.43 5,483.38 5,488.39 0.0M
2021-05-20 5,431.71 5,521.29 5,431.62 5,508.05 0.0M
2021-05-19 5,352.30 5,417.71 5,343.78 5,415.87 0.0M
2021-05-18 5,442.12 5,466.79 5,420.89 5,422.27 0.0M
2021-05-17 5,451.30 5,456.57 5,408.27 5,428.13 0.0M
2021-05-14 5,418.28 5,476.77 5,405.28 5,464.38 0.0M
2021-05-13 5,360.59 5,411.22 5,347.65 5,385.01 0.0M
2021-05-12 5,396.85 5,419.29 5,330.03 5,341.20 0.0M
2021-05-11 5,404.47 5,461.42 5,400.57 5,448.08 0.0M
2021-05-10 5,529.60 5,530.35 5,459.07 5,459.09 0.0M
2021-05-07 5,499.58 5,561.75 5,496.06 5,530.36 0.0M
2021-05-06 5,437.49 5,484.54 5,419.76 5,483.75 0.0M
2021-05-05 5,499.25 5,507.25 5,436.47 5,442.37 0.0M
2021-05-04 5,526.03 5,531.75 5,447.08 5,484.28 0.0M
2021-05-03 5,558.48 5,588.06 5,549.03 5,553.89 0.0M
2021-04-30 5,524.32 5,550.07 5,520.29 5,531.91 0.0M
2021-04-29 5,571.70 5,583.50 5,522.51 5,562.01 0.0M
2021-04-28 5,564.39 5,572.53 5,543.42 5,555.23 0.0M
2021-04-27 5,591.74 5,595.95 5,566.09 5,574.47 0.0M
2021-04-26 5,589.30 5,593.15 5,564.20 5,590.81 0.0M
2021-04-23 5,553.52 5,606.84 5,550.20 5,590.08 0.0M
2021-04-22 5,559.70 5,595.77 5,529.51 5,542.44 0.0M
2021-04-21 5,506.28 5,572.14 5,495.79 5,569.33 0.0M
2021-04-20 5,527.64 5,539.05 5,487.39 5,510.05 0.0M
2021-04-19 5,555.20 5,559.63 5,515.63 5,535.03 0.0M
2021-04-16 5,558.83 5,579.00 5,549.97 5,572.83 0.0M
2021-04-15 5,511.50 5,551.08 5,510.26 5,544.79 0.0M
2021-04-14 5,504.09 5,516.98 5,470.45 5,478.41 0.0M
2021-04-13 5,463.90 5,499.46 5,463.66 5,495.77 0.0M
2021-04-12 5,443.45 5,460.82 5,428.71 5,457.89 0.0M
2021-04-09 5,436.24 5,460.48 5,412.29 5,455.06 0.0M
2021-04-08 5,444.28 5,453.27 5,425.82 5,443.77 0.0M
2021-04-07 5,435.56 5,438.60 5,399.11 5,409.48 0.0M
2021-04-06 5,423.03 5,472.44 5,422.25 5,447.92 0.0M
2021-04-05 5,406.60 5,436.49 5,393.40 5,430.21 0.0M
2021-04-01 5,367.09 5,390.89 5,365.53 5,379.19 0.0M
2021-03-31 5,299.58 5,348.68 5,296.72 5,321.22 0.0M
2021-03-30 5,291.55 5,300.08 5,263.17 5,287.00 0.0M
2021-03-29 5,303.52 5,326.38 5,269.69 5,311.43 0.0M
2021-03-26 5,238.58 5,321.57 5,220.81 5,317.54 0.0M
2021-03-25 5,190.35 5,252.03 5,168.28 5,237.72 0.0M
2021-03-24 5,284.30 5,287.59 5,207.13 5,207.13 0.0M
2021-03-23 5,333.26 5,334.95 5,278.89 5,286.72 0.0M
2021-03-22 5,287.91 5,349.23 5,286.85 5,337.56 0.0M
2021-03-19 5,251.50 5,287.71 5,224.90 5,274.23 0.0M
2021-03-18 5,299.09 5,318.31 5,245.40 5,249.77 0.0M
2021-03-17 5,332.23 5,386.20 5,300.32 5,363.90 0.0M
2021-03-16 5,394.58 5,412.92 5,349.12 5,369.92 0.0M
2021-03-15 5,313.69 5,371.14 5,297.37 5,370.24 0.0M
2021-03-12 5,266.62 5,308.25 5,249.28 5,305.43 0.0M
2021-03-11 5,290.64 5,343.21 5,279.78 5,313.18 0.0M
2021-03-10 5,284.63 5,295.98 5,236.97 5,237.89 0.0M
2021-03-09 5,203.29 5,257.45 5,197.44 5,227.64 0.0M
2021-03-08 5,143.93 5,201.24 5,108.29 5,111.48 0.0M
2021-03-05 5,094.29 5,170.35 5,000.58 5,160.04 0.0M
2021-03-04 5,123.76 5,165.64 4,999.78 5,058.09 0.0M
2021-03-03 5,229.99 5,237.79 5,131.70 5,132.66 0.0M
2021-03-02 5,300.92 5,304.27 5,249.96 5,253.00 0.0M
2021-03-01 5,261.93 5,307.73 5,254.70 5,300.86 0.0M
2021-02-26 5,227.26 5,248.05 5,152.19 5,196.74 0.0M
2021-02-25 5,315.56 5,343.65 5,178.91 5,198.97 0.0M
2021-02-24 5,294.13 5,338.70 5,254.01 5,330.80 0.0M
2021-02-23 5,303.40 5,353.55 5,242.89 5,336.63 0.0M
2021-02-22 5,384.89 5,390.37 5,342.85 5,346.34 0.0M
2021-02-19 5,468.90 5,479.99 5,426.76 5,431.11 0.0M
2021-02-18 5,406.57 5,479.07 5,396.67 5,459.24 0.0M
2021-02-17 5,425.94 5,462.94 5,409.77 5,459.40 0.0M
2021-02-16 5,503.99 5,503.99 5,445.15 5,454.93 0.0M
2021-02-12 5,442.64 5,494.96 5,440.70 5,492.11 0.0M
2021-02-11 5,482.72 5,487.94 5,433.95 5,463.68 0.0M
2021-02-10 5,490.28 5,495.70 5,424.38 5,460.34 0.0M
2021-02-09 5,465.04 5,475.63 5,450.61 5,465.24 0.0M
2021-02-08 5,469.19 5,482.28 5,443.67 5,461.14 0.0M
2021-02-05 5,432.04 5,459.54 5,423.18 5,448.12 0.0M
2021-02-04 5,350.69 5,402.80 5,350.39 5,401.46 0.0M
2021-02-03 5,345.89 5,355.79 5,301.50 5,311.02 0.0M
2021-02-02 5,316.45 5,367.17 5,313.57 5,351.32 0.0M
2021-02-01 5,257.63 5,291.95 5,228.90 5,275.02 0.0M
2021-01-29 5,259.26 5,294.73 5,186.45 5,215.24 0.0M
2021-01-28 5,269.84 5,344.37 5,266.63 5,283.72 0.0M
2021-01-27 5,310.77 5,333.95 5,231.30 5,242.86 0.0M
2021-01-26 5,383.65 5,384.70 5,357.92 5,370.97 0.0M
2021-01-25 5,370.17 5,400.96 5,319.50 5,381.58 0.0M
2021-01-22 5,344.20 5,349.60 5,316.76 5,334.65 0.0M
2021-01-21 5,368.45 5,375.83 5,337.18 5,362.88 0.0M
2021-01-20 5,327.19 5,380.09 5,318.07 5,370.14 0.0M
2021-01-19 5,292.41 5,299.61 5,264.60 5,294.16 0.0M
2021-01-15 5,252.51 5,274.22 5,209.20 5,260.96 0.0M
2021-01-14 5,299.97 5,299.97 5,266.58 5,271.96 0.0M
2021-01-13 5,284.71 5,298.65 5,256.20 5,288.44 0.0M
2021-01-12 5,305.71 5,307.01 5,251.84 5,287.62 0.0M
2021-01-11 5,322.96 5,336.08 5,296.43 5,303.78 0.0M
2021-01-08 5,318.61 5,361.23 5,304.75 5,359.15 0.0M
2021-01-07 5,259.99 5,310.12 5,257.01 5,300.20 0.0M
2021-01-06 5,176.92 5,271.01 5,175.60 5,232.15 0.0M
2021-01-05 5,170.72 5,221.64 5,165.81 5,217.03 0.0M
2021-01-04 5,272.32 5,272.85 5,111.03 5,167.40 0.0M