NASDAQ Global Market Composite (NQGM)

NQGM
🏛️ アメリカ →
2,208.20
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
2024-12-31 2,350.93 2,353.19 2,311.41 2,323.18 0.0M
2024-12-30 2,342.75 2,350.94 2,311.02 2,342.34 0.0M
2024-12-27 2,401.79 2,403.90 2,352.38 2,374.28 0.0M
2024-12-26 2,366.34 2,416.45 2,364.83 2,413.62 0.0M
2024-12-24 2,364.81 2,378.88 2,350.46 2,378.88 0.0M
2024-12-23 2,361.25 2,364.84 2,333.37 2,358.08 0.0M
2024-12-20 2,303.49 2,373.74 2,300.83 2,356.00 0.0M
2024-12-19 2,362.69 2,374.38 2,324.61 2,333.84 0.0M
2024-12-18 2,454.67 2,463.68 2,316.59 2,337.99 0.0M
2024-12-17 2,438.93 2,455.92 2,421.68 2,446.42 0.0M
2024-12-16 2,427.92 2,456.34 2,421.49 2,445.28 0.0M
2024-12-13 2,446.52 2,454.06 2,424.93 2,431.25 0.0M
2024-12-12 2,488.26 2,495.50 2,450.97 2,451.77 0.0M
2024-12-11 2,520.33 2,521.95 2,497.30 2,508.54 0.0M
2024-12-10 2,526.14 2,534.59 2,489.26 2,495.28 0.0M
2024-12-09 2,571.37 2,591.37 2,532.40 2,543.03 0.0M
2024-12-06 2,522.06 2,551.51 2,519.61 2,550.18 0.0M
2024-12-05 2,546.39 2,547.61 2,502.41 2,503.26 0.0M
2024-12-04 2,537.74 2,559.30 2,532.33 2,548.25 0.0M
2024-12-03 2,528.26 2,532.39 2,520.08 2,526.50 0.0M
2024-12-02 2,516.90 2,545.24 2,515.51 2,532.59 0.0M
2024-11-29 2,515.83 2,527.35 2,513.19 2,513.19 0.0M
2024-11-27 2,518.34 2,523.64 2,489.02 2,508.31 0.0M
2024-11-26 2,511.98 2,524.31 2,506.97 2,511.99 0.0M
2024-11-25 2,523.54 2,545.99 2,510.87 2,518.66 0.0M
2024-11-22 2,442.49 2,489.90 2,440.38 2,487.62 0.0M
2024-11-21 2,413.07 2,449.59 2,396.11 2,430.24 0.0M
2024-11-20 2,391.21 2,393.47 2,367.88 2,390.97 0.0M
2024-11-19 2,329.98 2,384.15 2,327.31 2,384.15 0.0M
2024-11-18 2,348.87 2,364.34 2,330.65 2,350.94 0.0M
2024-11-15 2,428.46 2,428.52 2,344.16 2,347.70 0.0M
2024-11-14 2,478.63 2,480.65 2,431.37 2,432.11 0.0M
2024-11-13 2,538.63 2,557.06 2,476.74 2,478.16 0.0M
2024-11-12 2,553.53 2,567.00 2,521.60 2,525.18 0.0M
2024-11-11 2,566.48 2,579.43 2,552.71 2,572.80 0.0M
2024-11-08 2,493.46 2,533.83 2,487.26 2,533.55 0.0M
2024-11-07 2,530.26 2,553.77 2,523.44 2,545.60 0.0M
2024-11-06 2,516.71 2,519.21 2,474.58 2,512.30 0.0M
2024-11-05 2,419.41 2,458.26 2,418.73 2,457.67 0.0M
2024-11-04 2,383.91 2,429.21 2,381.50 2,414.60 0.0M
2024-11-01 2,382.42 2,404.67 2,379.12 2,384.60 0.0M
2024-10-31 2,408.16 2,410.89 2,364.15 2,369.46 0.0M
2024-10-30 2,437.40 2,451.06 2,416.76 2,416.76 0.0M
2024-10-29 2,439.54 2,454.37 2,430.99 2,454.21 0.0M
2024-10-28 2,426.95 2,457.87 2,424.25 2,447.58 0.0M
2024-10-25 2,392.01 2,415.41 2,390.54 2,393.90 0.0M
2024-10-24 2,379.15 2,389.90 2,364.02 2,370.96 0.0M
2024-10-23 2,393.17 2,397.98 2,346.37 2,368.32 0.0M
2024-10-22 2,404.85 2,417.82 2,404.82 2,412.96 0.0M
2024-10-21 2,434.27 2,440.11 2,398.13 2,414.24 0.0M
2024-10-18 2,435.21 2,445.08 2,431.20 2,439.39 0.0M
2024-10-17 2,445.85 2,446.25 2,414.56 2,423.65 0.0M
2024-10-16 2,426.20 2,448.57 2,415.70 2,444.77 0.0M
2024-10-15 2,416.96 2,422.92 2,393.20 2,406.48 0.0M
2024-10-14 2,415.12 2,429.78 2,405.90 2,425.19 0.0M
2024-10-11 2,342.95 2,406.87 2,341.65 2,406.40 0.0M
2024-10-10 2,332.75 2,347.75 2,319.12 2,346.39 0.0M
2024-10-09 2,346.93 2,361.57 2,339.25 2,353.42 0.0M
2024-10-08 2,332.70 2,361.34 2,329.58 2,352.48 0.0M
2024-10-07 2,373.65 2,375.41 2,336.17 2,348.18 0.0M
2024-10-04 2,369.42 2,375.01 2,347.69 2,373.33 0.0M
2024-10-03 2,323.95 2,342.65 2,321.03 2,333.13 0.0M
2024-10-02 2,337.31 2,348.50 2,317.55 2,336.14 0.0M
2024-10-01 2,375.96 2,376.00 2,318.19 2,338.41 0.0M
2024-09-30 2,357.11 2,385.02 2,352.82 2,373.19 0.0M
2024-09-27 2,365.53 2,379.26 2,356.20 2,358.47 0.0M
2024-09-26 2,382.54 2,383.17 2,338.89 2,351.80 0.0M
2024-09-25 2,369.20 2,375.00 2,343.88 2,346.07 0.0M
2024-09-24 2,358.50 2,370.46 2,335.50 2,368.14 0.0M
2024-09-23 2,388.96 2,389.26 2,338.38 2,342.20 0.0M
2024-09-20 2,385.26 2,388.81 2,363.46 2,377.56 0.0M
2024-09-19 2,418.24 2,418.41 2,384.13 2,392.51 0.0M
2024-09-18 2,360.07 2,407.71 2,346.07 2,351.46 0.0M
2024-09-17 2,362.82 2,377.24 2,345.73 2,352.96 0.0M
2024-09-16 2,375.92 2,380.55 2,348.11 2,350.77 0.0M
2024-09-13 2,327.10 2,375.24 2,327.10 2,368.40 0.0M
2024-09-12 2,279.46 2,320.89 2,279.32 2,306.53 0.0M
2024-09-11 2,240.33 2,277.00 2,221.50 2,270.68 0.0M
2024-09-10 2,236.54 2,249.21 2,210.42 2,248.28 0.0M
2024-09-09 2,214.59 2,258.63 2,213.53 2,229.44 0.0M
2024-09-06 2,241.48 2,250.08 2,171.57 2,188.65 0.0M
2024-09-05 2,237.34 2,245.92 2,222.78 2,235.03 0.0M
2024-09-04 2,228.41 2,264.99 2,225.23 2,236.26 0.0M
2024-09-03 2,302.67 2,306.24 2,234.04 2,238.84 0.0M
2024-08-30 2,311.19 2,318.04 2,290.94 2,317.43 0.0M
2024-08-29 2,283.70 2,309.01 2,277.02 2,279.54 0.0M
2024-08-28 2,293.63 2,295.28 2,255.20 2,269.32 0.0M
2024-08-27 2,304.35 2,307.68 2,287.65 2,300.96 0.0M
2024-08-26 2,329.67 2,333.07 2,313.59 2,318.16 0.0M
2024-08-23 2,283.85 2,319.58 2,281.57 2,319.15 0.0M
2024-08-22 2,307.69 2,308.84 2,260.72 2,263.60 0.0M
2024-08-21 2,270.05 2,304.50 2,269.92 2,304.50 0.0M
2024-08-20 2,274.74 2,279.96 2,243.93 2,254.67 0.0M
2024-08-19 2,237.36 2,277.65 2,235.53 2,277.51 0.0M
2024-08-16 2,220.06 2,238.98 2,219.87 2,235.01 0.0M
2024-08-15 2,208.68 2,235.64 2,208.22 2,228.14 0.0M
2024-08-14 2,194.43 2,194.75 2,161.78 2,173.55 0.0M
2024-08-13 2,162.72 2,187.73 2,154.33 2,186.34 0.0M
2024-08-12 2,156.34 2,160.60 2,135.07 2,146.64 0.0M
2024-08-09 2,138.55 2,155.21 2,134.10 2,153.07 0.0M
2024-08-08 2,088.90 2,129.49 2,073.89 2,128.93 0.0M
2024-08-07 2,130.11 2,132.24 2,060.56 2,061.08 0.0M
2024-08-06 2,084.00 2,116.57 2,063.52 2,092.63 0.0M
2024-08-05 1,979.00 2,084.36 1,977.65 2,061.79 0.0M
2024-08-02 2,115.05 2,126.91 2,092.13 2,120.14 0.0M
2024-08-01 2,262.64 2,267.74 2,170.82 2,185.45 0.0M
2024-07-31 2,245.61 2,299.68 2,234.52 2,258.74 0.0M
2024-07-30 2,270.86 2,279.98 2,215.70 2,229.79 0.0M
2024-07-29 2,313.28 2,320.50 2,263.71 2,270.28 0.0M
2024-07-26 2,311.29 2,315.64 2,286.09 2,305.14 0.0M
2024-07-25 2,263.24 2,316.97 2,256.88 2,280.07 0.0M
2024-07-24 2,304.48 2,308.37 2,255.90 2,256.39 0.0M
2024-07-23 2,300.21 2,335.05 2,296.49 2,324.53 0.0M
2024-07-22 2,285.95 2,309.31 2,264.39 2,307.01 0.0M
2024-07-19 2,278.94 2,283.01 2,256.72 2,265.31 0.0M
2024-07-18 2,338.70 2,358.85 2,263.90 2,277.95 0.0M
2024-07-17 2,344.82 2,375.87 2,312.46 2,332.95 0.0M
2024-07-16 2,349.37 2,383.87 2,346.56 2,383.27 0.0M
2024-07-15 2,322.57 2,342.67 2,310.09 2,333.32 0.0M
2024-07-12 2,283.02 2,311.92 2,276.03 2,302.05 0.0M
2024-07-11 2,243.01 2,269.60 2,239.27 2,267.16 0.0M
2024-07-10 2,202.16 2,202.16 2,176.48 2,202.03 0.0M
2024-07-09 2,176.42 2,186.75 2,161.73 2,185.81 0.0M
2024-07-08 2,168.97 2,182.11 2,165.80 2,173.94 0.0M
2024-07-05 2,139.71 2,151.72 2,129.95 2,150.41 0.0M
2024-07-03 2,140.40 2,156.62 2,135.61 2,142.46 0.0M
2024-07-02 2,149.71 2,155.64 2,131.81 2,133.17 0.0M
2024-07-01 2,161.16 2,166.46 2,148.96 2,156.78 0.0M
2024-06-28 2,165.91 2,170.12 2,139.41 2,159.41 0.0M
2024-06-27 2,131.23 2,157.43 2,126.85 2,157.43 0.0M
2024-06-26 2,118.81 2,133.50 2,111.42 2,131.99 0.0M
2024-06-25 2,139.04 2,144.65 2,128.07 2,128.96 0.0M
2024-06-24 2,133.14 2,149.54 2,131.83 2,138.95 0.0M
2024-06-21 2,121.33 2,128.67 2,109.24 2,128.21 0.0M
2024-06-20 2,133.15 2,134.89 2,111.02 2,117.54 0.0M
2024-06-18 2,159.42 2,163.12 2,146.10 2,146.10 0.0M
2024-06-17 2,170.36 2,174.50 2,147.81 2,165.80 0.0M
2024-06-14 2,194.55 2,198.04 2,173.97 2,178.87 0.0M
2024-06-13 2,235.97 2,243.37 2,200.18 2,211.49 0.0M
2024-06-12 2,247.16 2,262.12 2,224.96 2,235.59 0.0M
2024-06-11 2,184.05 2,194.17 2,171.04 2,188.86 0.0M
2024-06-10 2,169.46 2,197.24 2,164.08 2,195.52 0.0M
2024-06-07 2,205.68 2,220.81 2,186.05 2,186.05 0.0M
2024-06-06 2,241.21 2,241.77 2,221.77 2,223.98 0.0M
2024-06-05 2,212.01 2,246.80 2,203.97 2,245.87 0.0M
2024-06-04 2,211.68 2,213.69 2,193.54 2,197.36 0.0M
2024-06-03 2,238.10 2,252.88 2,210.90 2,219.91 0.0M
2024-05-31 2,231.53 2,238.98 2,198.15 2,211.46 0.0M
2024-05-30 2,234.61 2,260.66 2,223.65 2,259.00 0.0M
2024-05-29 2,211.99 2,234.21 2,210.18 2,227.56 0.0M
2024-05-28 2,267.01 2,269.56 2,233.51 2,247.92 0.0M
2024-05-24 2,235.26 2,259.99 2,229.10 2,249.37 0.0M
2024-05-23 2,285.51 2,286.30 2,216.44 2,225.47 0.0M
2024-05-22 2,267.54 2,289.93 2,265.66 2,274.08 0.0M
2024-05-21 2,278.69 2,283.59 2,263.87 2,270.30 0.0M
2024-05-20 2,283.08 2,293.44 2,276.69 2,291.74 0.0M
2024-05-18 2,297.24 2,281.54 2,281.54 2,281.54 0.0M
2024-05-17 2,297.24 2,298.23 2,274.90 2,281.54 0.0M
2024-05-16 2,294.17 2,300.94 2,287.31 2,291.51 0.0M
2024-05-15 2,289.55 2,292.86 2,266.05 2,288.58 0.0M
2024-05-14 2,256.16 2,272.28 2,243.25 2,254.94 0.0M
2024-05-13 2,231.96 2,264.25 2,231.53 2,235.93 0.0M
2024-05-10 2,260.59 2,260.59 2,215.27 2,215.54 0.0M
2024-05-09 2,234.67 2,253.03 2,223.72 2,247.98 0.0M
2024-05-08 2,231.11 2,236.45 2,214.41 2,221.50 0.0M
2024-05-07 2,265.00 2,273.56 2,252.50 2,261.38 0.0M
2024-05-06 2,253.76 2,271.48 2,252.76 2,267.11 0.0M
2024-05-03 2,250.85 2,267.09 2,234.19 2,242.97 0.0M
2024-05-02 2,200.87 2,206.61 2,165.37 2,204.06 0.0M
2024-05-01 2,149.15 2,216.79 2,147.04 2,166.90 0.0M
2024-04-30 2,148.20 2,162.91 2,132.15 2,132.29 0.0M
2024-04-29 2,154.20 2,171.69 2,148.91 2,163.32 0.0M
2024-04-26 2,125.77 2,151.74 2,122.58 2,143.28 0.0M
2024-04-25 2,079.84 2,104.94 2,057.91 2,101.49 0.0M
2024-04-24 2,129.86 2,137.08 2,101.71 2,115.93 0.0M
2024-04-23 2,076.92 2,131.62 2,075.79 2,117.00 0.0M
2024-04-22 2,050.28 2,081.07 2,036.60 2,067.60 0.0M
2024-04-19 2,051.17 2,063.37 2,021.01 2,036.24 0.0M
2024-04-18 2,066.86 2,089.31 2,054.23 2,055.79 0.0M
2024-04-17 2,101.97 2,105.58 2,068.08 2,068.08 0.0M
2024-04-16 2,087.49 2,107.79 2,076.08 2,093.46 0.0M
2024-04-15 2,156.86 2,159.79 2,096.97 2,103.03 0.0M
2024-04-12 2,198.16 2,200.33 2,147.48 2,160.36 0.0M
2024-04-11 2,205.53 2,215.57 2,185.30 2,214.66 0.0M
2024-04-10 2,165.76 2,189.38 2,163.51 2,183.55 0.0M
2024-04-09 2,216.69 2,230.47 2,209.19 2,225.39 0.0M
2024-04-08 2,203.85 2,208.59 2,191.27 2,207.29 0.0M
2024-04-05 2,172.72 2,213.58 2,171.65 2,196.96 0.0M
2024-04-04 2,232.29 2,242.65 2,183.10 2,185.63 0.0M
2024-04-03 2,192.43 2,212.68 2,189.90 2,207.24 0.0M
2024-04-02 2,207.81 2,208.38 2,196.74 2,206.71 0.0M
2024-04-01 2,282.36 2,283.07 2,238.03 2,249.91 0.0M
2024-03-28 2,281.14 2,296.84 2,277.12 2,283.98 0.0M
2024-03-27 2,254.75 2,272.08 2,229.63 2,272.08 0.0M
2024-03-26 2,263.46 2,267.42 2,227.14 2,227.82 0.0M
2024-03-25 2,237.71 2,251.66 2,226.65 2,227.44 0.0M
2024-03-22 2,257.57 2,258.42 2,235.40 2,237.56 0.0M
2024-03-21 2,274.39 2,284.98 2,261.96 2,262.59 0.0M
2024-03-20 2,200.73 2,258.54 2,200.73 2,250.02 0.0M
2024-03-19 2,168.56 2,205.70 2,167.95 2,202.03 0.0M
2024-03-18 2,200.05 2,204.21 2,177.48 2,185.85 0.0M
2024-03-15 2,186.09 2,198.28 2,184.30 2,192.73 0.0M
2024-03-14 2,244.52 2,248.56 2,178.16 2,193.48 0.0M
2024-03-13 2,237.16 2,263.11 2,237.13 2,251.70 0.0M
2024-03-12 2,256.11 2,257.25 2,233.64 2,243.37 0.0M
2024-03-11 2,273.16 2,286.24 2,248.62 2,251.04 0.0M
2024-03-08 2,298.70 2,331.24 2,269.35 2,278.61 0.0M
2024-03-07 2,300.91 2,309.92 2,287.32 2,294.07 0.0M
2024-03-06 2,309.20 2,311.57 2,280.73 2,291.25 0.0M
2024-03-05 2,295.79 2,306.27 2,272.72 2,279.38 0.0M
2024-03-04 2,349.27 2,349.27 2,306.70 2,320.60 0.0M
2024-03-01 2,325.61 2,353.22 2,314.12 2,337.24 0.0M
2024-02-29 2,345.98 2,354.00 2,306.81 2,316.35 0.0M
2024-02-28 2,322.91 2,335.43 2,312.27 2,313.44 0.0M
2024-02-27 2,324.76 2,347.51 2,314.59 2,343.80 0.0M
2024-02-26 2,263.46 2,295.06 2,262.49 2,292.89 0.0M
2024-02-23 2,261.00 2,271.30 2,246.53 2,259.88 0.0M
2024-02-22 2,259.58 2,270.74 2,248.89 2,262.01 0.0M
2024-02-21 2,230.77 2,241.08 2,220.56 2,238.44 0.0M
2024-02-20 2,283.46 2,298.80 2,245.79 2,257.09 0.0M
2024-02-16 2,328.04 2,342.62 2,305.16 2,321.35 0.0M
2024-02-15 2,283.25 2,306.54 2,280.54 2,304.15 0.0M
2024-02-14 2,239.64 2,265.76 2,227.34 2,265.76 0.0M
2024-02-13 2,200.78 2,234.69 2,190.92 2,205.33 0.0M
2024-02-12 2,250.71 2,297.69 2,250.07 2,284.88 0.0M
2024-02-09 2,211.28 2,252.32 2,210.71 2,249.18 0.0M
2024-02-08 2,164.01 2,200.11 2,160.44 2,194.87 0.0M
2024-02-07 2,171.18 2,174.08 2,148.56 2,162.75 0.0M
2024-02-06 2,124.11 2,151.25 2,117.18 2,151.17 0.0M
2024-02-05 2,126.60 2,127.42 2,096.16 2,121.02 0.0M
2024-02-02 2,122.01 2,147.51 2,115.57 2,142.45 0.0M
2024-02-01 2,129.07 2,141.82 2,104.19 2,139.67 0.0M
2024-01-31 2,130.61 2,169.51 2,108.80 2,109.00 0.0M
2024-01-30 2,172.35 2,174.46 2,139.45 2,145.04 0.0M
2024-01-29 2,123.43 2,185.76 2,118.65 2,185.60 0.0M
2024-01-26 2,130.24 2,144.93 2,116.52 2,119.34 0.0M
2024-01-25 2,137.01 2,138.72 2,112.72 2,121.95 0.0M
2024-01-24 2,163.69 2,163.69 2,113.65 2,114.09 0.0M
2024-01-23 2,156.51 2,157.35 2,122.10 2,135.65 0.0M
2024-01-22 2,096.75 2,137.65 2,095.35 2,128.07 0.0M
2024-01-19 2,061.74 2,073.80 2,040.34 2,073.57 0.0M
2024-01-18 2,081.14 2,081.17 2,033.03 2,053.99 0.0M
2024-01-17 2,048.14 2,063.53 2,036.96 2,062.15 0.0M
2024-01-16 2,081.21 2,081.76 2,065.15 2,078.59 0.0M
2024-01-12 2,125.27 2,145.31 2,097.33 2,100.46 0.0M
2024-01-11 2,127.29 2,128.37 2,091.05 2,109.83 0.0M
2024-01-10 2,133.62 2,143.15 2,114.28 2,134.07 0.0M
2024-01-09 2,107.56 2,142.97 2,107.56 2,134.67 0.0M
2024-01-08 2,078.05 2,132.01 2,069.78 2,131.99 0.0M
2024-01-05 2,070.51 2,092.09 2,066.08 2,072.50 0.0M
2024-01-04 2,086.18 2,099.89 2,081.99 2,087.68 0.0M
2024-01-03 2,113.00 2,119.57 2,084.59 2,090.21 0.0M
2024-01-02 2,150.56 2,176.55 2,138.28 2,146.78 0.0M