NASDAQ Internet TR (NETX)

🏛️ アメリカ →
1,772.80
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
2022-12-30 685.78 694.15 683.18 693.96 0.0M
2022-12-29 678.87 697.82 677.74 695.73 0.0M
2022-12-28 682.01 687.86 672.54 673.04 0.0M
2022-12-27 686.62 689.65 678.93 684.17 0.0M
2022-12-23 684.45 690.61 678.75 689.58 0.0M
2022-12-22 693.04 693.44 674.67 687.70 0.0M
2022-12-21 690.48 705.09 687.49 700.53 0.0M
2022-12-20 682.69 695.47 680.94 690.28 0.0M
2022-12-19 700.31 700.70 684.36 687.12 0.0M
2022-12-16 705.05 711.93 697.03 700.90 0.0M
2022-12-15 721.67 723.75 699.97 703.80 0.0M
2022-12-14 735.99 744.09 724.87 734.18 0.0M
2022-12-13 757.15 764.41 730.38 735.97 0.0M
2022-12-12 720.09 727.27 716.16 727.16 0.0M
2022-12-09 720.29 729.95 717.19 719.97 0.0M
2022-12-08 713.84 724.81 709.88 721.21 0.0M
2022-12-07 709.61 715.26 703.35 709.38 0.0M
2022-12-06 732.53 734.55 713.18 716.85 0.0M
2022-12-05 749.64 753.87 731.07 733.90 0.0M
2022-12-02 739.84 756.01 738.44 753.29 0.0M
2022-12-01 746.71 756.80 743.25 751.47 0.0M
2022-11-30 712.23 749.16 711.47 749.16 0.0M
2022-11-29 712.95 716.16 706.08 708.44 0.0M
2022-11-28 717.37 724.66 708.22 709.66 0.0M
2022-11-25 718.08 721.05 717.09 718.46 0.0M
2022-11-23 712.68 725.94 711.33 723.83 0.0M
2022-11-22 704.30 711.56 694.78 711.14 0.0M
2022-11-21 717.99 720.81 703.34 707.66 0.0M
2022-11-18 730.35 731.08 712.45 717.93 0.0M
2022-11-17 718.79 730.75 716.34 724.88 0.0M
2022-11-16 744.30 745.25 732.68 735.22 0.0M
2022-11-15 753.76 762.75 744.09 752.91 0.0M
2022-11-14 730.77 741.49 726.18 729.59 0.0M
2022-11-11 712.85 740.97 712.16 737.08 0.0M
2022-11-10 689.72 710.70 686.26 710.37 0.0M
2022-11-09 670.95 671.63 651.92 652.81 0.0M
2022-11-08 674.45 687.48 665.32 676.58 0.0M
2022-11-07 672.73 675.87 663.71 674.23 0.0M
2022-11-04 674.02 676.47 652.49 665.58 0.0M
2022-11-03 667.22 675.44 659.52 660.46 0.0M
2022-11-02 703.17 705.19 671.32 671.56 0.0M
2022-11-01 718.96 725.78 703.31 703.46 0.0M
2022-10-31 713.89 716.17 700.53 705.40 0.0M
2022-10-28 700.18 716.68 696.31 716.08 0.0M
2022-10-27 717.25 725.36 709.47 710.21 0.0M
2022-10-26 725.71 748.85 723.53 728.42 0.0M
2022-10-25 727.65 746.57 727.61 744.59 0.0M
2022-10-24 721.22 724.26 700.98 721.47 0.0M
2022-10-21 708.63 727.71 703.63 726.69 0.0M
2022-10-20 715.85 734.49 713.85 716.69 0.0M
2022-10-19 717.28 728.82 710.85 715.21 0.0M
2022-10-18 733.67 736.54 712.09 720.70 0.0M
2022-10-17 698.46 715.30 697.73 712.23 0.0M
2022-10-14 709.23 712.40 679.18 680.03 0.0M
2022-10-13 671.34 704.60 663.08 700.69 0.0M
2022-10-12 687.93 696.82 683.43 692.75 0.0M
2022-10-11 701.79 703.46 679.29 688.03 0.0M
2022-10-10 717.44 718.65 699.75 707.08 0.0M
2022-10-07 735.16 736.04 714.91 718.50 0.0M
2022-10-06 750.30 757.73 743.80 748.40 0.0M
2022-10-05 742.28 755.07 733.77 750.80 0.0M
2022-10-04 735.82 753.46 735.13 753.08 0.0M
2022-10-03 708.39 722.05 700.47 717.71 0.0M
2022-09-30 707.81 724.15 701.99 702.32 0.0M
2022-09-29 721.34 722.09 703.25 711.41 0.0M
2022-09-28 705.87 735.38 705.69 732.24 0.0M
2022-09-27 717.55 725.06 700.76 706.89 0.0M
2022-09-26 712.99 726.27 706.32 706.73 0.0M
2022-09-23 720.13 721.50 702.89 712.57 0.0M
2022-09-22 736.38 740.52 724.74 726.78 0.0M
2022-09-21 758.54 769.32 739.57 739.63 0.0M
2022-09-20 764.19 769.67 754.54 758.29 0.0M
2022-09-19 759.36 771.44 759.12 770.99 0.0M
2022-09-16 769.49 770.04 757.44 765.44 0.0M
2022-09-15 783.86 802.73 780.08 783.97 0.0M
2022-09-14 788.64 795.52 779.64 794.66 0.0M
2022-09-13 803.49 805.69 784.99 787.08 0.0M
2022-09-12 826.06 835.16 825.43 832.98 0.0M
2022-09-09 806.84 823.66 806.80 822.25 0.0M
2022-09-08 781.25 799.89 779.74 798.32 0.0M
2022-09-07 770.95 793.74 770.07 792.22 0.0M
2022-09-06 778.39 780.73 763.29 770.69 0.0M
2022-09-02 794.66 799.75 775.20 779.62 0.0M
2022-09-01 782.87 790.47 768.79 789.70 0.0M
2022-08-31 802.48 811.40 791.25 791.34 0.0M
2022-08-30 805.05 807.99 781.66 789.48 0.0M
2022-08-29 799.72 811.09 797.13 797.49 0.0M
2022-08-26 841.11 844.64 805.64 805.74 0.0M
2022-08-25 825.85 841.11 823.05 840.84 0.0M
2022-08-24 811.70 830.71 809.97 821.98 0.0M
2022-08-23 816.44 825.73 811.90 813.16 0.0M
2022-08-22 829.56 831.60 816.79 818.88 0.0M
2022-08-19 857.31 859.05 841.38 844.21 0.0M
2022-08-18 869.06 873.03 860.12 869.81 0.0M
2022-08-17 881.60 881.70 866.99 871.29 0.0M
2022-08-16 891.50 899.34 879.21 892.50 0.0M
2022-08-15 887.40 898.93 885.82 896.34 0.0M
2022-08-12 879.61 891.99 875.69 891.95 0.0M
2022-08-11 891.08 902.70 870.37 873.58 0.0M
2022-08-10 867.37 875.19 860.34 874.77 0.0M
2022-08-09 848.72 851.33 836.64 842.07 0.0M
2022-08-08 857.61 876.81 854.41 856.78 0.0M
2022-08-05 845.14 862.33 842.41 853.72 0.0M
2022-08-04 853.66 860.92 845.13 858.20 0.0M
2022-08-03 826.83 851.16 826.63 848.68 0.0M
2022-08-02 802.13 826.85 802.13 817.26 0.0M
2022-08-01 800.17 817.19 792.74 809.50 0.0M
2022-07-29 803.37 809.86 794.05 807.61 0.0M
2022-07-28 793.46 801.98 777.67 801.84 0.0M
2022-07-27 774.50 801.84 772.75 798.62 0.0M
2022-07-26 776.53 776.90 754.01 756.19 0.0M
2022-07-25 789.60 790.85 778.16 784.50 0.0M
2022-07-22 812.59 816.62 784.58 789.80 0.0M
2022-07-21 805.85 819.51 799.25 819.44 0.0M
2022-07-20 786.82 809.88 784.68 807.68 0.0M
2022-07-19 765.52 782.09 758.07 781.65 0.0M
2022-07-18 760.22 774.00 750.32 753.48 0.0M
2022-07-15 736.98 750.17 731.16 749.71 0.0M
2022-07-14 738.64 739.29 721.54 729.54 0.0M
2022-07-13 730.97 749.31 726.08 743.29 0.0M
2022-07-12 756.57 762.36 741.62 745.47 0.0M
2022-07-11 772.48 774.01 750.95 752.81 0.0M
2022-07-08 778.79 793.49 773.49 784.40 0.0M
2022-07-07 772.64 792.01 770.87 790.63 0.0M
2022-07-06 776.44 779.62 762.71 770.62 0.0M
2022-07-05 739.17 776.09 731.13 775.86 0.0M
2022-07-01 737.93 750.04 732.47 749.76 0.0M
2022-06-30 745.27 746.74 721.24 736.70 0.0M
2022-06-29 753.53 761.19 745.29 754.12 0.0M
2022-06-28 786.00 795.98 755.96 756.35 0.0M
2022-06-27 802.37 804.15 782.19 785.90 0.0M
2022-06-24 770.41 797.99 768.05 797.59 0.0M
2022-06-23 748.14 763.85 741.37 761.38 0.0M
2022-06-22 733.39 756.56 733.20 742.56 0.0M
2022-06-21 741.80 755.48 740.99 741.94 0.0M
2022-06-17 722.07 738.96 718.68 732.51 0.0M
2022-06-16 733.44 733.80 712.79 718.24 0.0M
2022-06-15 738.74 763.63 735.57 753.51 0.0M
2022-06-14 734.71 737.34 720.66 728.25 0.0M
2022-06-13 748.59 751.78 725.15 727.35 0.0M
2022-06-10 796.41 797.86 773.08 774.93 0.0M
2022-06-09 836.13 843.92 812.24 812.49 0.0M
2022-06-08 839.33 853.59 835.87 846.57 0.0M
2022-06-07 818.72 838.91 814.75 837.58 0.0M
2022-06-06 835.02 843.17 821.19 827.80 0.0M
2022-06-03 828.41 834.87 816.07 819.19 0.0M
2022-06-02 805.61 843.55 803.40 842.68 0.0M
2022-06-01 820.66 834.19 800.30 806.88 0.0M
2022-05-31 817.34 823.44 802.11 813.05 0.0M
2022-05-27 796.63 813.78 796.16 813.75 0.0M
2022-05-26 761.28 793.75 760.78 789.21 0.0M
2022-05-25 744.38 766.87 743.17 761.21 0.0M
2022-05-24 763.18 763.79 734.58 744.04 0.0M
2022-05-23 777.38 784.30 764.29 783.45 0.0M
2022-05-20 789.85 792.27 753.37 775.61 0.0M
2022-05-19 767.36 790.00 763.98 776.56 0.0M
2022-05-18 793.70 797.63 763.91 766.43 0.0M
2022-05-17 799.29 810.27 785.63 805.12 0.0M
2022-05-16 791.57 799.02 779.73 782.12 0.0M
2022-05-13 775.11 800.02 774.59 798.38 0.0M
2022-05-12 743.65 778.76 731.60 760.91 0.0M
2022-05-11 775.63 793.69 752.98 754.68 0.0M
2022-05-10 794.44 803.04 767.33 782.41 0.0M
2022-05-09 804.24 811.25 773.36 776.93 0.0M
2022-05-06 837.52 841.74 808.56 821.37 0.0M
2022-05-05 885.78 885.92 835.75 844.43 0.0M
2022-05-04 870.18 901.20 848.94 899.53 0.0M
2022-05-03 878.51 887.29 870.34 876.78 0.0M
2022-05-02 859.24 883.34 853.53 882.60 0.0M
2022-04-29 886.27 904.01 860.13 861.69 0.0M
2022-04-28 883.21 903.35 863.56 897.51 0.0M
2022-04-27 858.44 878.48 852.59 858.31 0.0M
2022-04-26 888.53 888.57 860.74 860.74 0.0M
2022-04-25 871.80 895.23 869.21 894.96 0.0M
2022-04-22 900.30 910.40 877.17 878.21 0.0M
2022-04-21 940.61 949.42 895.25 898.04 0.0M
2022-04-20 969.39 969.39 931.22 933.22 0.0M
2022-04-19 953.93 984.60 951.13 982.13 0.0M
2022-04-18 960.88 964.93 943.91 956.85 0.0M
2022-04-14 988.08 990.03 963.04 963.40 0.0M
2022-04-13 966.21 991.19 963.88 988.40 0.0M
2022-04-12 993.21 1,003.54 966.05 969.02 0.0M
2022-04-11 983.91 993.55 974.34 979.88 0.0M
2022-04-08 1,003.88 1,009.94 994.06 995.46 0.0M
2022-04-07 1,014.05 1,021.73 990.93 1,010.55 0.0M
2022-04-06 1,034.78 1,036.20 1,006.30 1,017.72 0.0M
2022-04-05 1,082.51 1,083.63 1,050.67 1,054.29 0.0M
2022-04-04 1,059.72 1,085.76 1,058.56 1,083.99 0.0M
2022-04-01 1,045.96 1,058.60 1,040.42 1,047.75 0.0M
2022-03-31 1,062.32 1,062.99 1,038.05 1,038.26 0.0M
2022-03-30 1,073.22 1,082.51 1,057.25 1,063.01 0.0M
2022-03-29 1,066.99 1,087.21 1,062.48 1,082.66 0.0M
2022-03-28 1,035.26 1,051.44 1,025.97 1,051.36 0.0M
2022-03-25 1,041.76 1,044.07 1,019.80 1,033.06 0.0M
2022-03-24 1,034.01 1,044.97 1,018.71 1,044.81 0.0M
2022-03-23 1,032.25 1,049.99 1,025.94 1,030.97 0.0M
2022-03-22 1,019.49 1,055.56 1,018.92 1,048.79 0.0M
2022-03-21 1,030.76 1,030.76 1,001.81 1,017.23 0.0M
2022-03-18 996.03 1,038.29 993.27 1,038.29 0.0M
2022-03-17 971.94 1,000.13 967.07 999.83 0.0M
2022-03-16 932.40 985.45 932.40 985.30 0.0M
2022-03-15 884.55 908.63 878.22 906.97 0.0M
2022-03-14 897.46 910.49 875.83 878.64 0.0M
2022-03-11 947.37 948.22 906.36 906.99 0.0M
2022-03-10 947.22 948.46 928.51 941.17 0.0M
2022-03-09 944.97 965.08 943.78 962.38 0.0M
2022-03-08 918.26 948.63 907.61 918.18 0.0M
2022-03-07 970.89 974.51 921.72 922.06 0.0M
2022-03-04 992.86 999.06 963.40 968.72 0.0M
2022-03-03 1,036.75 1,037.93 991.80 997.30 0.0M
2022-03-02 1,031.97 1,035.39 1,008.73 1,030.42 0.0M
2022-03-01 1,049.04 1,056.47 1,023.40 1,029.48 0.0M
2022-02-28 1,039.33 1,058.23 1,030.62 1,049.30 0.0M
2022-02-25 1,027.20 1,044.57 1,011.66 1,044.20 0.0M
2022-02-24 943.62 1,029.08 942.80 1,027.34 0.0M
2022-02-23 1,022.73 1,028.26 986.90 987.46 0.0M
2022-02-22 1,023.45 1,037.75 1,002.41 1,011.72 0.0M
2022-02-18 1,055.88 1,063.02 1,031.72 1,034.89 0.0M
2022-02-17 1,092.52 1,099.44 1,060.51 1,061.91 0.0M
2022-02-16 1,104.70 1,104.70 1,088.27 1,101.82 0.0M
2022-02-15 1,102.44 1,121.41 1,100.20 1,120.69 0.0M
2022-02-14 1,086.62 1,104.85 1,077.60 1,085.94 0.0M
2022-02-11 1,131.45 1,138.01 1,084.24 1,089.97 0.0M
2022-02-10 1,132.75 1,158.91 1,120.78 1,126.96 0.0M
2022-02-09 1,133.47 1,153.27 1,127.80 1,153.19 0.0M
2022-02-08 1,095.88 1,120.50 1,094.53 1,117.92 0.0M
2022-02-07 1,120.41 1,130.33 1,100.31 1,103.17 0.0M
2022-02-04 1,091.21 1,131.65 1,083.77 1,120.11 0.0M
2022-02-03 1,103.74 1,109.12 1,075.65 1,077.46 0.0M
2022-02-02 1,194.73 1,194.73 1,150.36 1,158.90 0.0M
2022-02-01 1,179.22 1,193.39 1,159.64 1,191.99 0.0M
2022-01-31 1,117.73 1,171.62 1,116.44 1,171.07 0.0M
2022-01-28 1,076.59 1,107.83 1,058.76 1,107.48 0.0M
2022-01-27 1,094.79 1,108.94 1,070.57 1,072.11 0.0M
2022-01-26 1,122.47 1,126.01 1,069.34 1,079.00 0.0M
2022-01-25 1,104.72 1,117.34 1,083.28 1,094.80 0.0M
2022-01-24 1,089.86 1,128.63 1,048.51 1,127.01 0.0M
2022-01-21 1,161.82 1,167.92 1,118.28 1,119.24 0.0M
2022-01-20 1,210.02 1,235.07 1,187.93 1,189.67 0.0M
2022-01-19 1,204.35 1,218.66 1,192.71 1,193.28 0.0M
2022-01-18 1,212.81 1,221.48 1,197.58 1,198.95 0.0M
2022-01-14 1,222.41 1,239.12 1,211.80 1,233.21 0.0M
2022-01-13 1,274.45 1,275.77 1,229.69 1,231.20 0.0M
2022-01-12 1,290.18 1,296.13 1,266.14 1,275.95 0.0M
2022-01-11 1,242.39 1,279.75 1,237.14 1,276.89 0.0M
2022-01-10 1,229.63 1,245.13 1,200.23 1,244.41 0.0M
2022-01-07 1,254.26 1,270.19 1,237.51 1,243.32 0.0M
2022-01-06 1,239.37 1,271.14 1,230.87 1,254.68 0.0M
2022-01-05 1,284.62 1,297.76 1,246.77 1,246.99 0.0M
2022-01-04 1,333.41 1,334.02 1,283.56 1,300.61 0.0M
2022-01-03 1,331.03 1,335.58 1,310.16 1,333.01 0.0M