NASDAQ Global Select Market Composite (NQGS)

NQGS
🏛️ アメリカ →
11,010.80
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 7,496.95 7,522.59 7,460.05 7,460.52 0.0M
2021-12-30 7,518.94 7,566.29 7,499.93 7,505.88 0.0M
2021-12-29 7,534.13 7,547.45 7,481.17 7,522.02 0.0M
2021-12-28 7,577.61 7,580.20 7,514.58 7,526.83 0.0M
2021-12-27 7,478.16 7,565.63 7,478.16 7,565.59 0.0M
2021-12-23 7,406.58 7,479.27 7,398.95 7,457.42 0.0M
2021-12-22 7,297.77 7,397.67 7,290.36 7,395.55 0.0M
2021-12-21 7,213.34 7,311.58 7,151.48 7,307.53 0.0M
2021-12-20 7,114.55 7,149.39 7,080.31 7,137.42 0.0M
2021-12-17 7,169.46 7,286.38 7,135.10 7,226.33 0.0M
2021-12-16 7,450.59 7,453.52 7,209.31 7,238.12 0.0M
2021-12-15 7,261.90 7,426.88 7,181.21 7,421.96 0.0M
2021-12-14 7,252.86 7,302.26 7,196.50 7,265.43 0.0M
2021-12-13 7,443.73 7,450.06 7,342.64 7,345.25 0.0M
2021-12-10 7,441.44 7,463.41 7,371.25 7,448.16 0.0M
2021-12-09 7,479.46 7,515.00 7,384.08 7,387.15 0.0M
2021-12-08 7,467.03 7,513.10 7,434.76 7,510.51 0.0M
2021-12-07 7,383.82 7,479.65 7,381.69 7,465.48 0.0M
2021-12-06 7,199.32 7,277.32 7,113.61 7,250.83 0.0M
2021-12-03 7,338.63 7,359.25 7,107.76 7,182.09 0.0M
2021-12-02 7,220.64 7,346.42 7,207.53 7,315.55 0.0M
2021-12-01 7,486.56 7,518.90 7,250.69 7,255.66 0.0M
2021-11-30 7,469.32 7,522.05 7,347.14 7,384.26 0.0M
2021-11-29 7,465.88 7,523.40 7,434.89 7,500.98 0.0M
2021-11-26 7,443.33 7,473.75 7,341.25 7,358.16 0.0M
2021-11-24 7,450.95 7,528.93 7,410.30 7,527.22 0.0M
2021-11-23 7,510.53 7,550.42 7,414.47 7,496.97 0.0M
2021-11-22 7,652.91 7,699.89 7,529.75 7,531.63 0.0M
2021-11-19 7,614.89 7,652.08 7,602.71 7,622.76 0.0M
2021-11-18 7,574.02 7,598.03 7,519.62 7,591.24 0.0M
2021-11-17 7,570.90 7,585.42 7,543.51 7,549.28 0.0M
2021-11-16 7,508.23 7,578.38 7,500.95 7,570.22 0.0M
2021-11-15 7,530.52 7,542.86 7,477.51 7,513.51 0.0M
2021-11-12 7,462.91 7,521.36 7,439.71 7,514.60 0.0M
2021-11-11 7,465.99 7,472.10 7,436.59 7,440.47 0.0M
2021-11-10 7,463.70 7,517.56 7,367.45 7,404.44 0.0M
2021-11-09 7,591.46 7,596.51 7,502.05 7,525.11 0.0M
2021-11-08 7,580.14 7,600.63 7,561.58 7,571.48 0.0M
2021-11-05 7,586.83 7,610.82 7,540.58 7,572.85 0.0M
2021-11-04 7,510.10 7,568.56 7,499.97 7,555.97 0.0M
2021-11-03 7,420.18 7,496.62 7,400.59 7,491.60 0.0M
2021-11-02 7,381.63 7,419.24 7,376.17 7,414.22 0.0M
2021-11-01 7,366.82 7,389.18 7,330.13 7,387.46 0.0M
2021-10-29 7,262.69 7,350.06 7,262.69 7,347.29 0.0M
2021-10-28 7,258.61 7,325.53 7,250.76 7,323.41 0.0M
2021-10-27 7,241.64 7,286.04 7,225.56 7,225.56 0.0M
2021-10-26 7,259.68 7,292.31 7,205.00 7,222.51 0.0M
2021-10-25 7,177.96 7,233.09 7,142.96 7,216.64 0.0M
2021-10-22 7,184.30 7,202.54 7,121.47 7,153.16 0.0M
2021-10-21 7,158.77 7,215.43 7,153.48 7,212.15 0.0M
2021-10-20 7,185.20 7,193.95 7,142.63 7,167.03 0.0M
2021-10-19 7,144.85 7,173.83 7,133.16 7,170.37 0.0M
2021-10-18 7,032.72 7,123.57 7,029.11 7,121.15 0.0M
2021-10-15 7,052.62 7,061.72 7,032.87 7,059.86 0.0M
2021-10-14 6,968.55 7,023.82 6,960.12 7,021.60 0.0M
2021-10-13 6,884.96 6,908.15 6,852.96 6,899.16 0.0M
2021-10-12 6,889.67 6,895.70 6,839.79 6,851.27 0.0M
2021-10-11 6,891.19 6,951.01 6,862.94 6,864.62 0.0M
2021-10-08 6,963.43 6,966.19 6,906.18 6,910.95 0.0M
2021-10-07 6,935.34 6,992.47 6,927.27 6,943.97 0.0M
2021-10-06 6,771.00 6,877.73 6,756.35 6,874.01 0.0M
2021-10-05 6,780.54 6,875.39 6,774.17 6,838.93 0.0M
2021-10-04 6,863.32 6,867.31 6,717.17 6,753.36 0.0M
2021-10-01 6,862.61 6,917.24 6,783.91 6,898.01 0.0M
2021-09-30 6,906.18 6,929.72 6,838.19 6,840.26 0.0M
2021-09-29 6,917.93 6,948.61 6,864.23 6,873.28 0.0M
2021-09-28 6,998.07 7,012.94 6,882.99 6,886.31 0.0M
2021-09-27 7,079.05 7,101.45 7,037.35 7,085.10 0.0M
2021-09-24 7,081.20 7,134.33 7,075.94 7,125.09 0.0M
2021-09-23 7,080.10 7,140.22 7,066.82 7,123.32 0.0M
2021-09-22 7,006.44 7,076.26 6,989.32 7,050.97 0.0M
2021-09-21 7,010.30 7,030.08 6,958.55 6,980.89 0.0M
2021-09-20 6,988.76 7,028.44 6,880.97 6,968.58 0.0M
2021-09-17 7,182.25 7,183.79 7,100.52 7,120.79 0.0M
2021-09-16 7,163.95 7,203.53 7,128.23 7,192.05 0.0M
2021-09-15 7,141.49 7,190.36 7,099.08 7,183.84 0.0M
2021-09-14 7,185.22 7,191.78 7,110.80 7,124.66 0.0M
2021-09-13 7,202.90 7,206.50 7,119.00 7,154.85 0.0M
2021-09-10 7,258.95 7,267.41 7,153.78 7,156.08 0.0M
2021-09-09 7,245.53 7,268.76 7,217.37 7,218.89 0.0M
2021-09-08 7,271.81 7,271.81 7,202.11 7,240.04 0.0M
2021-09-07 7,275.97 7,291.58 7,261.13 7,278.21 0.0M
2021-09-03 7,246.51 7,277.06 7,232.66 7,270.99 0.0M
2021-09-02 7,271.11 7,281.59 7,234.69 7,256.03 0.0M
2021-09-01 7,250.42 7,282.16 7,244.83 7,248.30 0.0M
2021-08-31 7,230.59 7,236.36 7,201.43 7,226.79 0.0M
2021-08-30 7,181.34 7,242.15 7,180.86 7,231.95 0.0M
2021-08-27 7,091.54 7,171.30 7,089.48 7,164.56 0.0M
2021-08-26 7,116.85 7,130.91 7,077.63 7,080.34 0.0M
2021-08-25 7,125.11 7,133.44 7,111.46 7,125.04 0.0M
2021-08-24 7,097.09 7,122.48 7,091.03 7,115.01 0.0M
2021-08-23 7,005.23 7,091.94 7,005.23 7,081.02 0.0M
2021-08-20 6,912.21 6,981.57 6,912.07 6,977.74 0.0M
2021-08-19 6,836.00 6,927.87 6,836.00 6,897.10 0.0M
2021-08-18 6,936.61 6,964.20 6,878.83 6,883.49 0.0M
2021-08-17 6,954.47 6,975.92 6,898.49 6,947.08 0.0M
2021-08-16 6,996.58 7,012.51 6,922.32 7,012.01 0.0M
2021-08-13 7,015.70 7,030.00 7,003.77 7,020.64 0.0M
2021-08-12 6,980.42 7,015.23 6,955.64 7,011.37 0.0M
2021-08-11 7,016.81 7,021.65 6,953.83 6,986.30 0.0M
2021-08-10 7,040.18 7,043.43 6,978.44 6,994.70 0.0M
2021-08-09 7,028.49 7,038.98 7,003.33 7,028.21 0.0M
2021-08-06 7,030.39 7,043.36 6,997.26 7,018.49 0.0M
2021-08-05 7,002.60 7,047.24 6,994.14 7,046.39 0.0M
2021-08-04 6,981.09 7,011.87 6,972.50 6,996.37 0.0M
2021-08-03 6,962.25 6,988.11 6,902.43 6,987.43 0.0M
2021-08-02 6,983.84 6,989.37 6,939.68 6,946.62 0.0M
2021-07-30 6,914.87 6,966.78 6,914.87 6,943.09 0.0M
2021-07-29 6,986.42 7,017.04 6,982.29 6,992.54 0.0M
2021-07-28 6,966.00 6,999.94 6,930.98 6,983.28 0.0M
2021-07-27 7,009.63 7,011.10 6,867.34 6,940.89 0.0M
2021-07-26 7,011.65 7,032.23 6,997.16 7,024.03 0.0M
2021-07-23 6,975.67 7,023.63 6,950.86 7,018.90 0.0M
2021-07-22 6,923.35 6,946.55 6,910.52 6,942.82 0.0M
2021-07-21 6,857.94 6,914.35 6,852.94 6,913.86 0.0M
2021-07-20 6,777.16 6,881.48 6,749.21 6,854.31 0.0M
2021-07-19 6,736.70 6,768.99 6,708.60 6,750.95 0.0M
2021-07-16 6,904.64 6,917.47 6,818.56 6,825.15 0.0M
2021-07-15 6,923.69 6,928.82 6,838.97 6,880.13 0.0M
2021-07-14 6,984.12 6,989.40 6,918.68 6,927.40 0.0M
2021-07-13 6,947.92 6,992.73 6,925.57 6,934.57 0.0M
2021-07-12 6,958.37 6,966.09 6,927.46 6,955.66 0.0M
2021-07-09 6,880.20 6,942.46 6,868.40 6,938.50 0.0M
2021-07-08 6,804.45 6,896.83 6,787.40 6,873.14 0.0M
2021-07-07 6,962.47 6,963.23 6,882.06 6,921.02 0.0M
2021-07-06 6,916.80 6,929.27 6,856.25 6,919.68 0.0M
2021-07-02 6,873.68 6,910.20 6,864.45 6,905.70 0.0M
2021-07-01 6,830.65 6,849.18 6,807.13 6,844.24 0.0M
2021-06-30 6,838.24 6,846.19 6,824.58 6,835.30 0.0M
2021-06-29 6,835.04 6,850.05 6,817.42 6,846.25 0.0M
2021-06-28 6,791.23 6,833.83 6,790.92 6,831.45 0.0M
2021-06-25 6,786.13 6,788.54 6,756.43 6,766.53 0.0M
2021-06-24 6,767.92 6,793.09 6,755.85 6,771.86 0.0M
2021-06-23 6,726.48 6,751.20 6,717.52 6,728.21 0.0M
2021-06-22 6,667.14 6,730.53 6,660.34 6,722.09 0.0M
2021-06-21 6,622.87 6,672.99 6,583.38 6,668.21 0.0M
2021-06-18 6,647.58 6,661.01 6,606.89 6,615.14 0.0M
2021-06-17 6,602.04 6,694.34 6,602.00 6,677.37 0.0M
2021-06-16 6,642.04 6,661.57 6,555.62 6,618.45 0.0M
2021-06-15 6,676.81 6,678.76 6,625.77 6,635.14 0.0M
2021-06-14 6,635.20 6,681.00 6,621.75 6,680.40 0.0M
2021-06-11 6,612.79 6,630.26 6,600.61 6,630.26 0.0M
2021-06-10 6,565.60 6,612.24 6,553.53 6,607.97 0.0M
2021-06-09 6,585.30 6,596.07 6,552.20 6,554.35 0.0M
2021-06-08 6,571.70 6,588.03 6,519.56 6,559.88 0.0M
2021-06-07 6,509.43 6,543.95 6,500.96 6,541.03 0.0M
2021-06-04 6,459.54 6,522.19 6,456.78 6,516.20 0.0M
2021-06-03 6,440.02 6,453.34 6,390.64 6,420.55 0.0M
2021-06-02 6,481.58 6,498.48 6,457.13 6,487.65 0.0M
2021-06-01 6,523.42 6,526.08 6,453.21 6,478.47 0.0M
2021-05-28 6,505.77 6,519.04 6,484.82 6,485.39 0.0M
2021-05-27 6,485.04 6,501.59 6,467.46 6,479.95 0.0M
2021-05-26 6,466.99 6,490.92 6,458.87 6,483.99 0.0M
2021-05-25 6,479.38 6,493.67 6,437.36 6,450.04 0.0M
2021-05-24 6,398.93 6,473.14 6,396.33 6,450.98 0.0M
2021-05-21 6,427.72 6,427.88 6,354.39 6,358.19 0.0M
2021-05-20 6,306.29 6,404.13 6,305.80 6,390.34 0.0M
2021-05-19 6,176.23 6,282.82 6,172.86 6,280.47 0.0M
2021-05-18 6,339.32 6,367.78 6,279.24 6,281.09 0.0M
2021-05-17 6,319.09 6,331.70 6,268.46 6,321.45 0.0M
2021-05-14 6,267.66 6,362.33 6,261.68 6,347.54 0.0M
2021-05-13 6,214.67 6,260.75 6,152.68 6,206.80 0.0M
2021-05-12 6,244.73 6,278.86 6,144.27 6,158.39 0.0M
2021-05-11 6,203.66 6,342.10 6,200.04 6,326.71 0.0M
2021-05-10 6,465.31 6,465.49 6,334.24 6,334.31 0.0M
2021-05-07 6,481.40 6,529.44 6,464.80 6,494.52 0.0M
2021-05-06 6,398.65 6,440.41 6,345.49 6,439.08 0.0M
2021-05-05 6,475.41 6,486.02 6,394.78 6,407.98 0.0M
2021-05-04 6,493.10 6,503.39 6,359.15 6,429.13 0.0M
2021-05-03 6,609.31 6,616.48 6,541.53 6,548.11 0.0M
2021-04-30 6,582.48 6,633.85 6,568.00 6,577.53 0.0M
2021-04-29 6,688.27 6,691.98 6,573.45 6,634.43 0.0M
2021-04-28 6,631.88 6,653.99 6,609.33 6,614.44 0.0M
2021-04-27 6,670.96 6,671.09 6,621.42 6,633.45 0.0M
2021-04-26 6,620.56 6,664.20 6,605.21 6,656.81 0.0M
2021-04-23 6,533.16 6,627.47 6,531.06 6,605.35 0.0M
2021-04-22 6,578.92 6,605.62 6,492.05 6,513.43 0.0M
2021-04-21 6,488.61 6,580.44 6,469.73 6,579.69 0.0M
2021-04-20 6,556.88 6,572.28 6,467.55 6,507.37 0.0M
2021-04-19 6,596.58 6,622.89 6,532.44 6,565.48 0.0M
2021-04-16 6,628.50 6,632.46 6,591.96 6,627.69 0.0M
2021-04-15 6,588.26 6,624.10 6,584.35 6,619.04 0.0M
2021-04-14 6,600.02 6,611.27 6,520.28 6,529.24 0.0M
2021-04-13 6,552.21 6,605.00 6,552.21 6,597.40 0.0M
2021-04-12 6,526.10 6,539.72 6,496.97 6,527.86 0.0M
2021-04-09 6,491.05 6,550.29 6,474.04 6,547.89 0.0M
2021-04-08 6,496.35 6,511.20 6,478.46 6,510.65 0.0M
2021-04-07 6,433.85 6,464.65 6,424.21 6,445.91 0.0M
2021-04-06 6,436.03 6,479.83 6,432.56 6,443.98 0.0M
2021-04-05 6,389.71 6,455.51 6,384.48 6,447.66 0.0M
2021-04-01 6,304.27 6,338.36 6,299.41 6,337.00 0.0M
2021-03-31 6,171.52 6,263.52 6,169.56 6,226.23 0.0M
2021-03-30 6,124.73 6,150.92 6,083.53 6,136.56 0.0M
2021-03-29 6,163.11 6,181.74 6,103.69 6,148.52 0.0M
2021-03-26 6,107.85 6,184.34 6,058.18 6,179.29 0.0M
2021-03-25 6,044.12 6,121.60 6,015.73 6,100.32 0.0M
2021-03-24 6,240.29 6,242.20 6,095.07 6,095.38 0.0M
2021-03-23 6,279.33 6,294.69 6,200.63 6,212.48 0.0M
2021-03-22 6,226.22 6,311.59 6,226.22 6,275.52 0.0M
2021-03-19 6,155.49 6,214.89 6,117.48 6,196.72 0.0M
2021-03-18 6,260.31 6,276.51 6,148.49 6,154.57 0.0M
2021-03-17 6,258.42 6,375.24 6,227.86 6,342.74 0.0M
2021-03-16 6,336.89 6,385.46 6,285.30 6,318.13 0.0M
2021-03-15 6,241.85 6,307.59 6,218.45 6,307.04 0.0M
2021-03-12 6,199.44 6,243.53 6,167.69 6,241.21 0.0M
2021-03-11 6,225.25 6,299.26 6,212.61 6,279.24 0.0M
2021-03-10 6,207.17 6,225.16 6,116.39 6,130.90 0.0M
2021-03-09 6,069.28 6,171.76 6,048.85 6,134.99 0.0M
2021-03-08 6,060.94 6,104.23 5,918.71 5,923.39 0.0M
2021-03-05 6,037.76 6,080.46 5,834.04 6,070.16 0.0M
2021-03-04 6,075.60 6,128.24 5,897.06 5,974.17 0.0M
2021-03-03 6,245.48 6,262.43 6,092.05 6,093.35 0.0M
2021-03-02 6,365.76 6,366.92 6,253.76 6,256.95 0.0M
2021-03-01 6,277.29 6,365.22 6,256.24 6,361.23 0.0M
2021-02-26 6,200.57 6,262.52 6,104.68 6,179.46 0.0M
2021-02-25 6,325.48 6,367.21 6,120.76 6,145.59 0.0M
2021-02-24 6,273.21 6,370.56 6,220.58 6,366.00 0.0M
2021-02-23 6,210.99 6,335.41 6,097.29 6,306.84 0.0M
2021-02-22 6,410.28 6,429.71 6,329.39 6,330.40 0.0M
2021-02-19 6,515.76 6,535.45 6,469.86 6,484.25 0.0M
2021-02-18 6,461.52 6,506.75 6,418.47 6,488.70 0.0M
2021-02-17 6,501.38 6,534.37 6,456.67 6,529.13 0.0M
2021-02-16 6,609.15 6,620.77 6,541.95 6,563.98 0.0M
2021-02-12 6,533.34 6,589.78 6,515.37 6,586.35 0.0M
2021-02-11 6,558.27 6,565.55 6,503.68 6,554.07 0.0M
2021-02-10 6,577.80 6,585.11 6,467.49 6,526.57 0.0M
2021-02-09 6,522.75 6,557.82 6,522.64 6,540.59 0.0M
2021-02-08 6,514.07 6,533.66 6,490.35 6,533.41 0.0M
2021-02-05 6,465.59 6,491.45 6,437.16 6,479.27 0.0M
2021-02-04 6,397.03 6,445.79 6,375.80 6,445.34 0.0M
2021-02-03 6,422.81 6,425.45 6,359.39 6,368.81 0.0M
2021-02-02 6,343.25 6,394.22 6,340.45 6,374.57 0.0M
2021-02-01 6,195.15 6,292.99 6,153.18 6,279.52 0.0M
2021-01-29 6,224.27 6,241.20 6,085.26 6,124.04 0.0M
2021-01-28 6,244.50 6,333.66 6,240.95 6,251.47 0.0M
2021-01-27 6,325.70 6,345.47 6,183.56 6,220.62 0.0M
2021-01-26 6,408.08 6,417.41 6,372.66 6,384.89 0.0M
2021-01-25 6,406.57 6,429.10 6,262.69 6,387.86 0.0M
2021-01-22 6,315.34 6,354.92 6,309.20 6,342.29 0.0M
2021-01-21 6,335.04 6,354.55 6,306.26 6,340.84 0.0M
2021-01-20 6,246.90 6,318.77 6,240.89 6,304.78 0.0M
2021-01-19 6,148.31 6,183.15 6,121.96 6,177.97 0.0M
2021-01-15 6,133.30 6,152.30 6,066.78 6,088.28 0.0M
2021-01-14 6,171.87 6,190.88 6,132.33 6,138.77 0.0M
2021-01-13 6,129.93 6,169.79 6,114.86 6,150.79 0.0M
2021-01-12 6,122.19 6,142.38 6,075.06 6,123.95 0.0M
2021-01-11 6,122.18 6,160.75 6,099.15 6,113.01 0.0M
2021-01-08 6,172.02 6,196.25 6,116.37 6,193.18 0.0M
2021-01-07 6,039.94 6,142.07 6,039.78 6,130.47 0.0M
2021-01-06 5,949.28 6,062.08 5,941.12 5,983.48 0.0M
2021-01-05 5,953.49 6,029.29 5,953.49 6,024.53 0.0M
2021-01-04 6,091.93 6,091.93 5,896.26 5,968.70 0.0M