NASDAQ Internet (QNET)

QNET
🏛️ アメリカ →
1,721.90
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
2025-09-29 1,717.28 1,728.62 1,715.66 1,721.90 0.0M
2025-09-26 1,702.36 1,708.82 1,693.55 1,708.14 0.0M
2025-09-25 1,701.48 1,705.97 1,687.72 1,701.77 0.0M
2025-09-24 1,721.41 1,725.55 1,705.37 1,711.68 0.0M
2025-09-23 1,738.18 1,738.75 1,713.22 1,715.05 0.0M
2025-09-22 1,735.66 1,742.31 1,734.27 1,737.91 0.0M
2025-09-19 1,735.99 1,739.75 1,730.56 1,738.27 0.0M
2025-09-18 1,726.24 1,733.34 1,723.45 1,727.36 0.0M
2025-09-17 1,719.69 1,721.12 1,700.00 1,717.44 0.0M
2025-09-16 1,715.72 1,716.73 1,706.26 1,714.41 0.0M
2025-09-15 1,695.04 1,709.69 1,693.43 1,709.49 0.0M
2025-09-12 1,685.17 1,687.31 1,678.82 1,685.49 0.0M
2025-09-11 1,676.81 1,687.84 1,675.63 1,684.67 0.0M
2025-09-10 1,693.29 1,694.24 1,668.73 1,672.78 0.0M
2025-09-09 1,686.81 1,696.71 1,685.35 1,695.95 0.0M
2025-09-08 1,681.12 1,688.43 1,680.36 1,685.17 0.0M
2025-09-05 1,681.59 1,685.29 1,660.75 1,673.37 0.0M
2025-09-04 1,658.48 1,673.10 1,650.37 1,672.66 0.0M
2025-09-03 1,649.75 1,659.12 1,645.49 1,659.12 0.0M
2025-09-02 1,620.99 1,635.57 1,614.38 1,634.71 0.0M
2025-08-29 1,651.45 1,656.24 1,641.25 1,649.30 0.0M
2025-08-28 1,640.39 1,655.08 1,640.39 1,653.42 0.0M
2025-08-27 1,638.89 1,643.41 1,633.14 1,639.30 0.0M
2025-08-26 1,638.37 1,641.41 1,632.70 1,640.68 0.0M
2025-08-25 1,643.47 1,651.56 1,641.03 1,641.09 0.0M
2025-08-22 1,616.22 1,647.58 1,613.45 1,644.36 0.0M
2025-08-21 1,609.90 1,613.21 1,600.30 1,609.30 0.0M
2025-08-20 1,625.48 1,625.48 1,598.95 1,615.58 0.0M
2025-08-19 1,643.46 1,643.97 1,626.68 1,629.57 0.0M
2025-08-18 1,640.98 1,645.63 1,636.15 1,644.11 0.0M
2025-08-15 1,643.40 1,653.33 1,640.55 1,643.43 0.0M
2025-08-14 1,634.52 1,644.20 1,631.01 1,637.13 0.0M
2025-08-13 1,637.78 1,640.82 1,631.74 1,638.49 0.0M
2025-08-12 1,612.58 1,631.63 1,610.42 1,629.49 0.0M
2025-08-11 1,613.50 1,617.48 1,601.56 1,603.72 0.0M
2025-08-08 1,612.41 1,615.10 1,605.05 1,613.99 0.0M
2025-08-07 1,620.76 1,623.79 1,594.92 1,609.01 0.0M
2025-08-06 1,596.83 1,611.88 1,587.88 1,611.03 0.0M
2025-08-05 1,593.97 1,597.60 1,579.42 1,579.66 0.0M
2025-08-04 1,578.97 1,591.97 1,578.82 1,591.30 0.0M
2025-08-01 1,578.03 1,580.71 1,555.29 1,561.03 0.0M
2025-07-31 1,621.78 1,623.07 1,603.38 1,606.20 0.0M
2025-07-30 1,594.52 1,599.80 1,584.47 1,591.58 0.0M
2025-07-29 1,614.89 1,615.30 1,591.27 1,592.00 0.0M
2025-07-28 1,618.66 1,622.69 1,611.50 1,616.22 0.0M
2025-07-25 1,612.48 1,619.05 1,611.15 1,614.82 0.0M
2025-07-24 1,617.61 1,620.36 1,611.03 1,611.82 0.0M
2025-07-23 1,608.81 1,609.79 1,599.88 1,607.98 0.0M
2025-07-22 1,613.27 1,613.68 1,596.24 1,605.91 0.0M
2025-07-21 1,604.49 1,616.04 1,603.33 1,610.35 0.0M
2025-07-18 1,600.44 1,602.34 1,592.78 1,602.28 0.0M
2025-07-17 1,583.81 1,600.00 1,582.24 1,597.20 0.0M
2025-07-16 1,583.75 1,585.38 1,568.76 1,582.45 0.0M
2025-07-15 1,589.03 1,591.54 1,580.19 1,580.70 0.0M
2025-07-14 1,574.91 1,587.91 1,573.45 1,584.21 0.0M
2025-07-11 1,579.98 1,581.75 1,570.77 1,573.43 0.0M
2025-07-10 1,586.39 1,587.70 1,570.39 1,582.98 0.0M
2025-07-09 1,584.97 1,591.85 1,580.32 1,587.99 0.0M
2025-07-08 1,593.38 1,594.27 1,574.16 1,579.20 0.0M
2025-07-07 1,587.55 1,592.21 1,579.56 1,588.56 0.0M
2025-07-03 1,583.06 1,591.71 1,581.84 1,589.44 0.0M
2025-07-02 1,571.06 1,581.67 1,569.87 1,575.41 0.0M
2025-07-01 1,589.37 1,593.80 1,568.20 1,575.73 0.0M
2025-06-30 1,593.01 1,595.01 1,584.80 1,592.17 0.0M
2025-06-29 1,576.46 1,585.43 1,585.43 1,585.43 0.0M
2025-06-27 1,576.46 1,585.92 1,568.68 1,585.43 0.0M
2025-06-26 1,557.82 1,575.96 1,550.85 1,574.45 0.0M
2025-06-25 1,560.52 1,564.83 1,548.50 1,551.31 0.0M
2025-06-24 1,536.12 1,558.39 1,536.12 1,553.14 0.0M
2025-06-23 1,504.53 1,521.48 1,491.80 1,520.71 0.0M
2025-06-20 1,520.62 1,528.28 1,503.58 1,505.97 0.0M
2025-06-18 1,516.29 1,522.19 1,509.84 1,511.91 0.0M
2025-06-17 1,525.16 1,529.30 1,513.16 1,515.96 0.0M
2025-06-16 1,514.17 1,530.51 1,514.17 1,530.01 0.0M
2025-06-13 1,505.46 1,516.89 1,498.78 1,502.76 0.0M
2025-06-12 1,526.23 1,529.01 1,521.20 1,524.15 0.0M
2025-06-11 1,537.99 1,542.37 1,525.56 1,530.06 0.0M
2025-06-10 1,536.38 1,538.74 1,521.34 1,534.70 0.0M
2025-06-09 1,539.31 1,540.67 1,531.66 1,534.60 0.0M
2025-06-06 1,531.45 1,538.59 1,525.70 1,535.72 0.0M
2025-06-05 1,520.17 1,532.33 1,513.07 1,518.20 0.0M
2025-06-04 1,501.41 1,516.20 1,501.41 1,514.14 0.0M
2025-06-03 1,498.47 1,505.23 1,489.90 1,498.99 0.0M
2025-06-02 1,482.65 1,497.59 1,474.97 1,497.18 0.0M
2025-05-30 1,484.44 1,492.87 1,466.34 1,489.94 0.0M
2025-05-29 1,500.33 1,500.78 1,475.67 1,484.54 0.0M
2025-05-28 1,499.41 1,503.39 1,491.81 1,493.11 0.0M
2025-05-27 1,485.84 1,499.36 1,482.89 1,498.12 0.0M
2025-05-23 1,462.93 1,480.05 1,461.66 1,469.81 0.0M
2025-05-22 1,483.23 1,495.53 1,479.78 1,485.46 0.0M
2025-05-21 1,488.01 1,505.38 1,476.03 1,482.29 0.0M
2025-05-20 1,502.50 1,503.69 1,489.41 1,499.54 0.0M
2025-05-19 1,490.71 1,509.87 1,489.84 1,508.74 0.0M
2025-05-17 1,501.18 1,509.01 1,509.01 1,509.01 0.0M
2025-05-16 1,501.18 1,509.82 1,498.47 1,509.01 0.0M
2025-05-15 1,498.99 1,504.16 1,488.16 1,496.41 0.0M
2025-05-14 1,496.83 1,507.74 1,494.69 1,506.51 0.0M
2025-05-13 1,475.33 1,499.64 1,473.92 1,494.14 0.0M
2025-05-12 1,464.33 1,471.33 1,449.59 1,471.04 0.0M
2025-05-09 1,422.03 1,427.04 1,405.45 1,412.41 0.0M
2025-05-08 1,417.46 1,430.22 1,408.22 1,417.48 0.0M
2025-05-07 1,409.06 1,417.23 1,391.61 1,403.51 0.0M
2025-05-06 1,397.18 1,414.59 1,396.59 1,401.29 0.0M
2025-05-05 1,403.37 1,421.53 1,402.83 1,412.38 0.0M
2025-05-02 1,403.15 1,424.42 1,401.78 1,418.21 0.0M
2025-05-01 1,398.95 1,406.56 1,387.79 1,392.25 0.0M
2025-04-30 1,345.09 1,375.49 1,333.74 1,372.92 0.0M
2025-04-29 1,356.41 1,375.49 1,353.63 1,372.47 0.0M
2025-04-28 1,368.38 1,372.75 1,349.14 1,363.22 0.0M
2025-04-25 1,354.40 1,366.10 1,351.08 1,364.80 0.0M
2025-04-24 1,312.09 1,349.67 1,311.57 1,348.91 0.0M
2025-04-23 1,323.44 1,337.96 1,303.75 1,309.28 0.0M
2025-04-22 1,256.09 1,290.48 1,254.91 1,280.21 0.0M
2025-04-21 1,254.85 1,258.94 1,227.28 1,239.76 0.0M
2025-04-17 1,271.39 1,277.91 1,258.52 1,267.70 0.0M
2025-04-16 1,274.00 1,285.47 1,247.21 1,262.11 0.0M
2025-04-15 1,291.09 1,303.06 1,286.44 1,291.66 0.0M
2025-04-14 1,314.83 1,317.72 1,279.65 1,288.48 0.0M
2025-04-11 1,262.44 1,287.66 1,248.74 1,284.72 0.0M
2025-04-10 1,287.88 1,292.33 1,230.11 1,265.91 0.0M
2025-04-09 1,183.16 1,324.22 1,179.49 1,317.97 0.0M
2025-04-08 1,249.00 1,261.10 1,169.35 1,185.36 0.0M
2025-04-07 1,167.22 1,261.75 1,150.19 1,206.12 0.0M
2025-04-04 1,240.48 1,245.52 1,202.18 1,207.70 0.0M
2025-04-03 1,303.71 1,305.54 1,278.16 1,281.94 0.0M
2025-04-02 1,337.51 1,377.46 1,335.43 1,365.12 0.0M
2025-04-01 1,335.53 1,357.21 1,330.24 1,354.01 0.0M
2025-03-31 1,327.99 1,344.87 1,304.45 1,342.61 0.0M
2025-03-28 1,388.40 1,388.71 1,345.71 1,349.07 0.0M
2025-03-27 1,393.20 1,408.53 1,386.66 1,397.23 0.0M
2025-03-26 1,427.45 1,429.53 1,395.52 1,400.35 0.0M
2025-03-25 1,422.64 1,434.65 1,422.53 1,430.47 0.0M
2025-03-24 1,410.70 1,419.29 1,405.77 1,418.03 0.0M
2025-03-21 1,364.83 1,391.67 1,359.94 1,390.35 0.0M
2025-03-20 1,368.83 1,398.15 1,368.01 1,377.54 0.0M
2025-03-19 1,366.34 1,393.52 1,360.56 1,381.88 0.0M
2025-03-18 1,376.65 1,378.40 1,346.90 1,357.73 0.0M
2025-03-17 1,369.40 1,396.47 1,369.33 1,387.18 0.0M
2025-03-14 1,351.52 1,370.81 1,350.92 1,369.35 0.0M
2025-03-13 1,366.40 1,367.04 1,328.70 1,332.32 0.0M
2025-03-12 1,382.07 1,388.93 1,355.02 1,375.75 0.0M
2025-03-11 1,357.40 1,376.15 1,343.15 1,359.32 0.0M
2025-03-10 1,389.63 1,389.63 1,345.70 1,360.23 0.0M
2025-03-07 1,412.66 1,430.50 1,381.22 1,419.07 0.0M
2025-03-06 1,440.44 1,460.34 1,413.66 1,419.92 0.0M
2025-03-05 1,437.88 1,465.96 1,429.78 1,463.99 0.0M
2025-03-04 1,425.47 1,451.75 1,399.37 1,432.53 0.0M
2025-03-03 1,474.66 1,485.42 1,429.08 1,438.57 0.0M
2025-02-28 1,444.03 1,467.22 1,431.77 1,466.28 0.0M
2025-02-27 1,486.09 1,490.91 1,446.96 1,447.59 0.0M
2025-02-26 1,476.36 1,496.77 1,474.44 1,479.38 0.0M
2025-02-25 1,482.87 1,484.39 1,449.41 1,470.26 0.0M
2025-02-24 1,509.36 1,510.31 1,477.02 1,489.07 0.0M
2025-02-21 1,548.12 1,549.68 1,504.30 1,506.00 0.0M
2025-02-20 1,541.93 1,549.67 1,528.48 1,537.21 0.0M
2025-02-19 1,547.22 1,549.07 1,533.49 1,547.57 0.0M
2025-02-18 1,561.48 1,561.68 1,540.62 1,553.38 0.0M
2025-02-14 1,553.20 1,559.92 1,547.05 1,558.46 0.0M
2025-02-13 1,530.47 1,551.04 1,525.28 1,550.48 0.0M
2025-02-12 1,505.98 1,531.75 1,502.11 1,529.82 0.0M
2025-02-11 1,517.32 1,524.54 1,513.60 1,521.34 0.0M
2025-02-10 1,523.61 1,529.52 1,519.36 1,525.57 0.0M
2025-02-07 1,518.42 1,530.29 1,506.78 1,507.48 0.0M
2025-02-06 1,508.04 1,516.61 1,507.06 1,515.82 0.0M
2025-02-05 1,507.45 1,513.41 1,501.08 1,511.12 0.0M
2025-02-04 1,511.69 1,527.76 1,510.42 1,526.56 0.0M
2025-02-03 1,487.09 1,511.28 1,483.55 1,503.89 0.0M
2025-01-31 1,528.98 1,533.22 1,508.48 1,512.24 0.0M
2025-01-30 1,511.70 1,529.07 1,508.87 1,517.24 0.0M
2025-01-29 1,512.89 1,518.28 1,504.15 1,512.33 0.0M
2025-01-28 1,486.59 1,516.77 1,480.56 1,513.43 0.0M
2025-01-27 1,452.06 1,487.53 1,451.42 1,481.53 0.0M
2025-01-24 1,479.71 1,486.13 1,476.29 1,481.17 0.0M
2025-01-23 1,459.92 1,475.78 1,457.13 1,475.78 0.0M
2025-01-22 1,464.83 1,470.20 1,461.64 1,463.60 0.0M
2025-01-21 1,453.95 1,456.78 1,437.58 1,448.85 0.0M
2025-01-17 1,450.49 1,451.57 1,439.20 1,443.90 0.0M
2025-01-16 1,439.33 1,442.02 1,428.81 1,429.11 0.0M
2025-01-15 1,428.06 1,441.30 1,426.39 1,437.06 0.0M
2025-01-14 1,411.04 1,417.03 1,394.80 1,402.84 0.0M
2025-01-13 1,395.29 1,403.90 1,388.42 1,403.33 0.0M
2025-01-10 1,425.04 1,425.88 1,397.42 1,409.39 0.0M
2025-01-08 1,433.17 1,439.12 1,422.86 1,434.13 0.0M
2025-01-07 1,462.51 1,463.25 1,429.23 1,434.39 0.0M
2025-01-06 1,454.65 1,464.26 1,451.12 1,458.93 0.0M
2025-01-03 1,432.12 1,441.20 1,426.01 1,439.27 0.0M
2025-01-02 1,428.12 1,438.98 1,411.28 1,423.20 0.0M