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
2025-09-26 6,860.90 6,915.20 6,848.50 6,912.40 0.0M
2025-09-25 6,881.90 6,887.60 6,821.20 6,839.10 0.0M
2025-09-24 6,907.30 6,927.10 6,882.20 6,889.90 0.0M
2025-09-23 6,893.70 6,921.40 6,893.40 6,904.70 0.0M
2025-09-22 6,873.90 6,907.00 6,861.40 6,902.70 0.0M
2025-09-19 6,914.00 6,914.00 6,870.20 6,901.00 0.0M
2025-09-18 6,889.46 6,921.76 6,875.32 6,894.28 0.0M
2025-09-17 6,887.82 6,940.90 6,854.70 6,894.95 0.0M
2025-09-16 6,887.87 6,905.27 6,862.45 6,876.39 0.0M
2025-09-15 6,914.34 6,933.79 6,886.94 6,890.93 0.0M
2025-09-14 6,899.97 6,900.47 6,900.47 6,900.47 0.0M
2025-09-12 6,899.97 6,924.11 6,891.21 6,900.47 0.0M
2025-09-11 6,804.25 6,914.63 6,801.97 6,905.90 0.0M
2025-09-10 6,832.32 6,855.02 6,777.99 6,799.85 0.0M
2025-09-09 6,844.30 6,858.14 6,831.43 6,846.48 0.0M
2025-09-08 6,848.50 6,856.16 6,798.66 6,855.15 0.0M
2025-09-05 6,876.97 6,915.75 6,825.93 6,860.09 0.0M
2025-09-04 6,859.55 6,895.29 6,840.73 6,893.17 0.0M
2025-09-03 6,853.89 6,867.64 6,819.79 6,848.27 0.0M
2025-09-02 6,855.24 6,882.47 6,819.52 6,864.87 0.0M
2025-08-29 6,922.68 6,941.34 6,893.27 6,903.47 0.0M
2025-08-28 6,934.86 6,936.15 6,908.90 6,928.82 0.0M
2025-08-27 6,903.26 6,938.31 6,900.98 6,934.13 0.0M
2025-08-26 6,907.55 6,921.86 6,893.92 6,913.48 0.0M
2025-08-25 6,982.82 6,982.82 6,917.15 6,917.96 0.0M
2025-08-22 6,965.18 7,031.52 6,964.36 7,006.35 0.0M
2025-08-21 6,919.57 6,937.40 6,898.84 6,920.38 0.0M
2025-08-20 6,964.21 6,993.52 6,932.31 6,942.44 0.0M
2025-08-19 6,932.63 6,972.52 6,925.65 6,946.82 0.0M
2025-08-18 6,937.10 6,949.30 6,929.26 6,930.56 0.0M
2025-08-15 6,949.70 6,962.75 6,923.54 6,937.54 0.0M
2025-08-14 6,942.01 6,949.91 6,919.80 6,926.54 0.0M
2025-08-13 6,913.42 6,975.40 6,913.01 6,972.46 0.0M
2025-08-12 6,870.15 6,899.07 6,856.72 6,896.70 0.0M
2025-08-11 6,879.77 6,907.53 6,834.31 6,847.04 0.0M
2025-08-08 6,881.10 6,900.50 6,859.54 6,875.90 0.0M
2025-08-07 6,948.78 6,958.61 6,882.74 6,905.18 0.0M
2025-08-06 6,923.25 6,940.03 6,897.34 6,927.11 0.0M
2025-08-05 6,955.08 6,961.58 6,910.05 6,917.09 0.0M
2025-08-04 6,907.82 6,960.18 6,907.23 6,956.13 0.0M
2025-08-01 6,890.37 6,894.78 6,813.38 6,851.17 0.0M
2025-07-31 6,987.86 7,026.41 6,907.06 6,918.14 0.0M
2025-07-30 7,037.07 7,068.65 6,987.73 7,013.69 0.0M
2025-07-29 7,064.49 7,065.12 7,028.01 7,040.87 0.0M
2025-07-28 7,088.38 7,093.93 7,057.82 7,062.75 0.0M
2025-07-25 7,094.63 7,098.18 7,059.50 7,095.27 0.0M
2025-07-24 7,092.36 7,117.55 7,083.49 7,094.19 0.0M
2025-07-23 7,081.00 7,103.64 7,074.27 7,100.59 0.0M
2025-07-22 6,976.32 7,050.09 6,975.64 7,044.89 0.0M
2025-07-21 6,962.99 6,985.16 6,951.63 6,956.42 0.0M
2025-07-18 6,984.35 6,984.35 6,934.11 6,949.28 0.0M
2025-07-17 6,915.60 6,964.68 6,914.80 6,954.58 0.0M
2025-07-16 6,893.36 6,912.06 6,847.52 6,903.30 0.0M
2025-07-15 6,990.35 6,991.15 6,874.69 6,876.73 0.0M
2025-07-14 6,934.07 6,980.19 6,929.96 6,975.68 0.0M
2025-07-11 6,950.38 6,952.52 6,916.04 6,936.76 0.0M
2025-07-10 6,965.04 7,003.93 6,955.86 6,982.91 0.0M
2025-07-09 6,982.38 6,985.71 6,941.15 6,977.51 0.0M
2025-07-08 6,948.63 6,985.67 6,948.28 6,969.24 0.0M
2025-07-07 6,992.61 6,993.25 6,926.57 6,956.47 0.0M
2025-07-03 6,991.70 7,022.04 6,987.19 7,012.48 0.0M
2025-07-02 6,972.26 6,985.31 6,959.57 6,979.48 0.0M
2025-07-01 6,914.89 7,018.41 6,914.04 6,979.24 0.0M
2025-06-30 6,890.15 6,940.66 6,889.45 6,931.43 0.0M
2025-06-27 6,859.53 6,911.26 6,854.55 6,884.72 0.0M
2025-06-26 6,810.66 6,850.71 6,804.09 6,846.93 0.0M
2025-06-25 6,868.56 6,868.56 6,791.18 6,798.13 0.0M
2025-06-24 6,825.42 6,885.84 6,810.20 6,876.83 0.0M
2025-06-23 6,761.25 6,800.38 6,721.62 6,798.01 0.0M
2025-06-20 6,788.38 6,811.31 6,739.25 6,752.90 0.0M
2025-06-18 6,760.12 6,788.34 6,741.26 6,745.18 0.0M
2025-06-17 6,822.15 6,822.86 6,741.92 6,753.60 0.0M
2025-06-16 6,834.90 6,881.01 6,830.78 6,847.49 0.0M
2025-06-13 6,825.08 6,861.80 6,791.91 6,805.04 0.0M
2025-06-12 6,857.70 6,881.40 6,852.09 6,876.56 0.0M
2025-06-11 6,905.78 6,905.84 6,844.85 6,867.22 0.0M
2025-06-10 6,861.60 6,898.57 6,854.06 6,896.24 0.0M
2025-06-09 6,892.36 6,892.36 6,848.47 6,858.31 0.0M
2025-06-06 6,890.82 6,898.75 6,864.34 6,890.09 0.0M
2025-06-05 6,894.48 6,915.07 6,840.90 6,852.83 0.0M
2025-06-04 6,909.97 6,929.84 6,896.03 6,896.83 0.0M
2025-06-03 6,874.01 6,923.12 6,859.52 6,908.26 0.0M
2025-06-02 6,832.60 6,872.85 6,777.95 6,871.97 0.0M
2025-05-30 6,845.53 6,876.71 6,802.86 6,861.80 0.0M
2025-05-29 6,901.49 6,901.49 6,816.31 6,864.89 0.0M
2025-05-28 6,902.51 6,915.35 6,861.56 6,870.02 0.0M
2025-05-27 6,847.16 6,908.60 6,830.34 6,898.56 0.0M
2025-05-23 6,745.35 6,792.03 6,728.92 6,777.56 0.0M
2025-05-22 6,824.87 6,858.26 6,793.49 6,822.57 0.0M
2025-05-21 6,897.86 6,912.89 6,820.53 6,832.27 0.0M
2025-05-20 6,931.82 6,955.32 6,918.28 6,943.41 0.0M
2025-05-19 6,865.88 6,951.92 6,863.08 6,950.89 0.0M
2025-05-17 6,884.75 6,923.54 6,923.54 6,923.54 0.0M
2025-05-16 6,884.75 6,925.97 6,852.94 6,923.54 0.0M
2025-05-15 6,793.26 6,870.82 6,793.26 6,870.02 0.0M
2025-05-14 6,787.85 6,803.07 6,758.99 6,796.50 0.0M
2025-05-13 6,801.48 6,832.65 6,788.66 6,805.44 0.0M
2025-05-12 6,796.33 6,807.36 6,751.89 6,803.59 0.0M
2025-05-09 6,668.48 6,685.11 6,634.80 6,640.67 0.0M
2025-05-08 6,622.37 6,689.47 6,602.15 6,636.99 0.0M
2025-05-07 6,561.51 6,608.10 6,541.85 6,580.96 0.0M
2025-05-06 6,548.21 6,587.09 6,526.88 6,542.96 0.0M
2025-05-05 6,571.70 6,625.71 6,559.05 6,591.50 0.0M
2025-05-02 6,583.99 6,625.61 6,580.89 6,610.08 0.0M
2025-05-01 6,515.23 6,563.41 6,493.03 6,512.66 0.0M
2025-04-30 6,449.32 6,532.67 6,372.92 6,520.78 0.0M
2025-04-29 6,424.60 6,513.85 6,414.31 6,508.85 0.0M
2025-04-28 6,453.95 6,479.24 6,393.54 6,452.82 0.0M
2025-04-25 6,425.86 6,442.47 6,382.21 6,441.13 0.0M
2025-04-24 6,339.53 6,444.59 6,320.77 6,436.89 0.0M
2025-04-23 6,416.44 6,472.64 6,338.66 6,356.76 0.0M
2025-04-22 6,242.05 6,338.04 6,234.68 6,315.71 0.0M
2025-04-21 6,258.11 6,260.25 6,109.89 6,172.13 0.0M
2025-04-17 6,268.14 6,339.60 6,253.91 6,301.82 0.0M
2025-04-16 6,324.52 6,343.40 6,192.10 6,231.21 0.0M
2025-04-15 6,355.81 6,402.51 6,323.72 6,343.46 0.0M
2025-04-14 6,337.95 6,374.80 6,281.54 6,345.40 0.0M
2025-04-11 6,187.96 6,297.78 6,126.17 6,278.87 0.0M
2025-04-10 6,277.64 6,284.77 6,029.47 6,182.05 0.0M
2025-04-09 5,846.04 6,380.70 5,831.25 6,358.12 0.0M
2025-04-08 6,121.30 6,164.91 5,836.74 5,897.65 0.0M
2025-04-07 5,912.31 6,208.69 5,818.90 6,000.39 0.0M
2025-04-04 6,308.46 6,309.93 6,046.88 6,049.46 0.0M
2025-04-03 6,486.49 6,537.83 6,415.80 6,419.82 0.0M
2025-04-02 6,526.16 6,636.05 6,525.42 6,625.47 0.0M
2025-04-01 6,548.66 6,601.39 6,511.48 6,578.46 0.0M
2025-03-31 6,495.16 6,580.93 6,466.68 6,562.35 0.0M
2025-03-28 6,640.07 6,642.34 6,527.42 6,532.73 0.0M
2025-03-27 6,633.98 6,691.16 6,631.27 6,654.77 0.0M
2025-03-26 6,658.52 6,682.36 6,634.99 6,644.62 0.0M
2025-03-25 6,642.35 6,649.42 6,614.32 6,644.48 0.0M
2025-03-24 6,597.83 6,638.93 6,597.07 6,632.49 0.0M
2025-03-21 6,494.38 6,543.99 6,479.01 6,541.56 0.0M
2025-03-20 6,534.06 6,594.51 6,534.06 6,553.00 0.0M
2025-03-19 6,524.67 6,598.30 6,517.63 6,570.79 0.0M
2025-03-18 6,560.08 6,560.63 6,497.45 6,516.99 0.0M
2025-03-17 6,485.76 6,603.08 6,485.54 6,580.05 0.0M
2025-03-14 6,434.24 6,495.55 6,426.35 6,487.36 0.0M
2025-03-13 6,467.07 6,482.94 6,379.27 6,395.85 0.0M
2025-03-12 6,517.54 6,535.70 6,444.98 6,482.24 0.0M
2025-03-11 6,612.09 6,612.09 6,487.67 6,511.26 0.0M
2025-03-10 6,672.38 6,724.49 6,578.75 6,615.34 0.0M
2025-03-07 6,651.82 6,729.24 6,623.25 6,708.76 0.0M
2025-03-06 6,706.87 6,740.86 6,644.58 6,666.15 0.0M
2025-03-05 6,694.79 6,775.68 6,672.00 6,758.89 0.0M
2025-03-04 6,782.31 6,795.60 6,711.23 6,723.95 0.0M
2025-03-03 6,850.02 6,886.14 6,761.67 6,788.44 0.0M
2025-02-28 6,795.84 6,837.36 6,744.12 6,833.68 0.0M
2025-02-27 6,825.45 6,840.02 6,754.67 6,756.81 0.0M
2025-02-26 6,848.66 6,874.27 6,805.00 6,811.15 0.0M
2025-02-25 6,882.32 6,895.71 6,833.58 6,856.57 0.0M
2025-02-24 6,870.52 6,888.79 6,861.67 6,864.27 0.0M
2025-02-21 6,929.65 6,930.67 6,843.01 6,850.45 0.0M
2025-02-20 6,908.58 6,909.84 6,871.09 6,907.74 0.0M
2025-02-19 6,914.80 6,934.59 6,909.35 6,927.00 0.0M
2025-02-18 6,884.72 6,927.13 6,865.04 6,927.08 0.0M
2025-02-14 6,899.68 6,910.42 6,875.61 6,876.63 0.0M
2025-02-13 6,820.16 6,865.37 6,806.42 6,863.31 0.0M
2025-02-12 6,770.12 6,832.79 6,763.98 6,824.24 0.0M
2025-02-11 6,815.24 6,844.67 6,806.77 6,838.21 0.0M
2025-02-10 6,855.12 6,860.12 6,823.61 6,859.82 0.0M
2025-02-07 6,862.87 6,882.93 6,808.32 6,808.94 0.0M
2025-02-06 6,858.34 6,862.18 6,813.88 6,841.45 0.0M
2025-02-05 6,785.03 6,841.24 6,763.37 6,840.11 0.0M
2025-02-04 6,722.48 6,777.28 6,717.30 6,763.09 0.0M
2025-02-03 6,718.55 6,796.07 6,685.43 6,775.75 0.0M
2025-01-31 6,791.62 6,833.02 6,753.22 6,759.97 0.0M
2025-01-30 6,772.53 6,799.71 6,752.32 6,787.78 0.0M
2025-01-29 6,721.99 6,752.60 6,713.46 6,731.15 0.0M
2025-01-28 6,713.90 6,732.89 6,691.93 6,693.98 0.0M
2025-01-27 6,664.98 6,745.51 6,664.98 6,738.87 0.0M
2025-01-24 6,708.90 6,730.13 6,698.97 6,719.80 0.0M
2025-01-23 6,701.27 6,726.35 6,674.20 6,726.35 0.0M
2025-01-22 6,725.15 6,742.21 6,709.91 6,713.16 0.0M
2025-01-21 6,706.62 6,723.17 6,699.05 6,711.58 0.0M
2025-01-17 6,699.17 6,699.17 6,662.12 6,665.15 0.0M
2025-01-16 6,582.26 6,628.99 6,567.70 6,619.46 0.0M
2025-01-15 6,590.40 6,613.56 6,565.10 6,579.80 0.0M
2025-01-14 6,508.23 6,523.70 6,468.74 6,504.09 0.0M
2025-01-13 6,448.28 6,498.65 6,435.33 6,494.58 0.0M
2025-01-10 6,521.62 6,536.78 6,442.14 6,461.04 0.0M
2025-01-08 6,511.22 6,544.15 6,483.45 6,539.08 0.0M
2025-01-07 6,555.02 6,583.50 6,497.07 6,513.30 0.0M
2025-01-06 6,566.83 6,589.53 6,539.62 6,548.18 0.0M
2025-01-03 6,514.17 6,575.85 6,500.20 6,560.65 0.0M
2025-01-02 6,530.93 6,541.18 6,449.01 6,480.79 0.0M