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
2023-12-29 1,128.87 1,131.95 1,116.14 1,120.38 0.0M
2023-12-28 1,130.16 1,132.36 1,127.23 1,129.39 0.0M
2023-12-27 1,127.40 1,130.27 1,123.37 1,127.47 0.0M
2023-12-26 1,124.45 1,127.74 1,122.69 1,125.89 0.0M
2023-12-22 1,123.15 1,126.67 1,117.52 1,122.89 0.0M
2023-12-21 1,118.96 1,124.53 1,113.52 1,124.19 0.0M
2023-12-20 1,123.09 1,131.78 1,106.99 1,107.26 0.0M
2023-12-19 1,116.64 1,125.93 1,116.28 1,124.37 0.0M
2023-12-18 1,101.28 1,116.45 1,101.16 1,113.36 0.0M
2023-12-15 1,100.33 1,105.78 1,095.55 1,100.62 0.0M
2023-12-14 1,100.05 1,105.57 1,086.24 1,097.59 0.0M
2023-12-13 1,092.68 1,102.74 1,083.17 1,100.74 0.0M
2023-12-12 1,082.55 1,091.01 1,078.29 1,090.93 0.0M
2023-12-11 1,076.68 1,085.67 1,073.58 1,084.03 0.0M
2023-12-08 1,068.37 1,083.40 1,067.36 1,082.09 0.0M
2023-12-07 1,062.86 1,076.32 1,062.86 1,075.18 0.0M
2023-12-06 1,071.46 1,071.46 1,058.19 1,058.83 0.0M
2023-12-05 1,057.08 1,066.74 1,054.74 1,064.80 0.0M
2023-12-04 1,068.45 1,069.91 1,057.64 1,065.11 0.0M
2023-12-01 1,060.93 1,076.10 1,057.54 1,075.04 0.0M
2023-11-30 1,069.40 1,072.63 1,055.45 1,064.89 0.0M
2023-11-29 1,075.23 1,078.20 1,064.42 1,065.62 0.0M
2023-11-28 1,065.18 1,071.95 1,062.00 1,071.64 0.0M
2023-11-27 1,062.83 1,072.65 1,061.33 1,067.39 0.0M
2023-11-24 1,060.69 1,063.78 1,059.09 1,062.74 0.0M
2023-11-22 1,059.48 1,067.10 1,057.76 1,063.83 0.0M
2023-11-21 1,050.82 1,054.23 1,045.67 1,051.89 0.0M
2023-11-20 1,045.74 1,060.52 1,045.68 1,058.47 0.0M
2023-11-17 1,042.09 1,046.60 1,039.44 1,044.46 0.0M
2023-11-16 1,038.44 1,044.84 1,034.15 1,044.11 0.0M
2023-11-15 1,045.54 1,051.83 1,039.84 1,044.74 0.0M
2023-11-14 1,031.29 1,042.16 1,031.14 1,039.30 0.0M
2023-11-13 1,009.58 1,018.06 1,005.97 1,015.03 0.0M
2023-11-10 995.89 1,015.08 994.15 1,014.65 0.0M
2023-11-09 1,006.18 1,011.08 994.46 995.79 0.0M
2023-11-08 1,000.75 1,005.70 996.62 1,003.07 0.0M
2023-11-07 991.44 1,005.60 987.60 1,002.09 0.0M
2023-11-06 992.50 994.32 980.93 988.03 0.0M
2023-11-03 974.20 991.83 973.20 988.64 0.0M
2023-11-02 959.92 967.57 958.64 967.01 0.0M
2023-11-01 932.08 943.56 928.66 942.45 0.0M
2023-10-31 926.37 930.66 917.75 929.49 0.0M
2023-10-30 916.30 928.85 914.58 924.53 0.0M
2023-10-27 912.01 915.92 901.68 904.97 0.0M
2023-10-26 913.94 917.49 894.53 900.49 0.0M
2023-10-25 940.53 940.66 915.66 918.04 0.0M
2023-10-24 945.83 957.58 942.80 951.69 0.0M
2023-10-23 927.31 947.88 921.42 938.05 0.0M
2023-10-20 944.84 946.44 928.96 932.11 0.0M
2023-10-19 959.93 964.20 945.17 947.04 0.0M
2023-10-18 963.49 969.04 947.70 949.89 0.0M
2023-10-17 959.09 973.68 958.61 969.67 0.0M
2023-10-16 957.73 969.97 955.05 967.10 0.0M
2023-10-13 970.01 972.36 948.27 951.72 0.0M
2023-10-12 981.26 984.17 964.14 970.05 0.0M
2023-10-11 978.55 985.53 972.79 980.75 0.0M
2023-10-10 967.54 981.79 966.43 973.69 0.0M
2023-10-09 952.86 967.14 946.67 964.50 0.0M
2023-10-06 933.81 965.00 933.56 962.05 0.0M
2023-10-05 944.26 944.44 928.44 941.47 0.0M
2023-10-04 937.64 947.01 934.35 945.37 0.0M
2023-10-03 951.62 954.70 929.76 933.94 0.0M
2023-10-02 950.33 963.25 949.46 958.33 0.0M
2023-09-29 957.75 965.12 948.46 950.98 0.0M
2023-09-28 934.83 952.31 932.38 947.05 0.0M
2023-09-27 939.38 944.32 928.43 939.06 0.0M
2023-09-26 944.93 946.98 933.16 935.83 0.0M
2023-09-25 940.71 951.12 938.63 950.91 0.0M
2023-09-22 953.61 958.42 944.84 945.68 0.0M
2023-09-21 955.98 957.96 946.34 946.48 0.0M
2023-09-20 987.04 991.36 970.44 970.58 0.0M
2023-09-19 983.88 986.62 974.64 985.46 0.0M
2023-09-18 989.29 995.57 988.26 989.51 0.0M
2023-09-15 1,005.80 1,007.51 991.85 994.60 0.0M
2023-09-14 1,009.85 1,013.86 1,000.98 1,009.99 0.0M
2023-09-13 1,004.30 1,007.95 997.94 1,004.41 0.0M
2023-09-12 1,011.76 1,018.44 1,005.19 1,005.45 0.0M
2023-09-11 1,013.00 1,019.15 1,009.47 1,017.57 0.0M
2023-09-08 1,004.94 1,009.96 1,003.39 1,006.10 0.0M
2023-09-07 998.20 1,006.71 993.83 1,004.30 0.0M
2023-09-06 1,010.33 1,017.08 1,002.01 1,008.00 0.0M
2023-09-05 1,007.22 1,015.56 1,005.15 1,012.12 0.0M
2023-09-01 1,013.57 1,016.11 1,005.64 1,009.79 0.0M
2023-08-31 1,002.76 1,010.01 1,000.93 1,004.43 0.0M
2023-08-30 986.43 995.78 984.37 994.90 0.0M
2023-08-29 966.55 989.27 966.42 987.95 0.0M
2023-08-28 963.53 969.27 961.96 967.52 0.0M
2023-08-25 953.08 962.79 941.48 958.82 0.0M
2023-08-24 979.85 979.93 950.67 950.76 0.0M
2023-08-23 958.53 977.82 958.52 972.78 0.0M
2023-08-22 961.54 962.05 954.64 956.20 0.0M
2023-08-21 948.50 956.81 943.19 955.29 0.0M
2023-08-18 937.15 949.42 934.61 946.33 0.0M
2023-08-17 966.96 968.14 949.63 950.62 0.0M
2023-08-16 971.53 975.57 963.66 963.69 0.0M
2023-08-15 990.90 991.16 973.02 975.16 0.0M
2023-08-14 980.89 994.17 977.03 994.14 0.0M
2023-08-11 986.00 991.19 981.36 985.13 0.0M
2023-08-10 998.67 1,009.10 990.59 996.28 0.0M
2023-08-09 1,006.16 1,006.31 985.34 987.36 0.0M
2023-08-08 1,004.32 1,005.27 993.59 1,003.98 0.0M
2023-08-07 1,006.92 1,015.57 1,000.43 1,015.22 0.0M
2023-08-04 1,016.12 1,018.53 1,000.90 1,002.29 0.0M
2023-08-03 996.96 1,005.81 995.30 998.41 0.0M
2023-08-02 1,019.64 1,020.17 997.43 1,005.30 0.0M
2023-08-01 1,035.86 1,037.30 1,028.04 1,035.19 0.0M
2023-07-31 1,037.73 1,046.61 1,037.51 1,044.60 0.0M
2023-07-28 1,016.13 1,035.54 1,015.18 1,034.02 0.0M
2023-07-27 1,029.42 1,031.99 1,001.08 1,004.28 0.0M
2023-07-26 1,008.80 1,015.84 1,001.85 1,012.30 0.0M
2023-07-25 1,012.81 1,015.63 1,008.92 1,009.75 0.0M
2023-07-24 1,012.18 1,013.86 1,000.93 1,010.09 0.0M
2023-07-21 1,017.12 1,021.99 1,007.31 1,010.20 0.0M
2023-07-20 1,028.60 1,032.81 1,009.05 1,011.07 0.0M
2023-07-19 1,041.25 1,048.52 1,035.32 1,039.57 0.0M
2023-07-18 1,024.94 1,037.20 1,019.08 1,035.25 0.0M
2023-07-17 1,020.25 1,029.94 1,018.19 1,027.73 0.0M
2023-07-14 1,028.91 1,033.93 1,018.04 1,021.02 0.0M
2023-07-13 1,013.85 1,030.99 1,013.52 1,028.22 0.0M
2023-07-12 1,000.10 1,005.04 994.10 1,003.87 0.0M
2023-07-11 969.57 989.73 969.57 988.28 0.0M
2023-07-10 962.31 969.28 959.43 969.18 0.0M
2023-07-07 959.84 974.53 959.55 964.92 0.0M
2023-07-06 966.97 967.86 952.52 959.45 0.0M
2023-07-05 971.88 980.26 969.61 977.98 0.0M
2023-07-03 969.88 975.48 969.56 973.73 0.0M
2023-06-30 965.56 975.38 965.29 969.02 0.0M
2023-06-29 964.60 965.29 954.58 957.32 0.0M
2023-06-28 959.07 973.40 958.83 965.76 0.0M
2023-06-27 953.62 965.69 950.61 961.65 0.0M
2023-06-26 954.50 966.14 946.02 946.16 0.0M
2023-06-23 952.40 961.22 946.36 957.12 0.0M
2023-06-22 948.55 963.69 948.46 963.60 0.0M
2023-06-21 963.96 966.52 947.17 952.90 0.0M
2023-06-20 962.34 973.11 955.77 965.22 0.0M
2023-06-16 983.16 983.59 969.29 970.08 0.0M
2023-06-15 956.51 980.47 953.56 977.44 0.0M
2023-06-14 956.98 964.55 948.42 960.45 0.0M
2023-06-13 964.59 965.85 951.28 957.87 0.0M
2023-06-12 943.57 953.97 941.10 953.28 0.0M
2023-06-09 939.61 948.78 935.31 938.18 0.0M
2023-06-08 924.09 938.23 922.90 933.73 0.0M
2023-06-07 949.97 955.52 922.60 924.02 0.0M
2023-06-06 938.96 951.41 937.69 948.49 0.0M
2023-06-05 931.95 944.33 931.16 940.36 0.0M
2023-06-02 931.85 939.98 928.25 935.76 0.0M
2023-06-01 907.26 928.59 906.33 924.06 0.0M
2023-05-31 907.36 912.86 902.24 911.54 0.0M
2023-05-30 923.97 925.22 905.78 910.77 0.0M
2023-05-26 895.17 915.12 894.76 912.23 0.0M
2023-05-25 898.37 899.02 888.10 891.31 0.0M
2023-05-24 886.09 893.27 882.54 889.87 0.0M
2023-05-23 902.40 907.67 891.48 891.64 0.0M
2023-05-22 901.87 914.90 901.59 908.42 0.0M
2023-05-19 907.79 907.98 897.21 900.62 0.0M
2023-05-18 897.19 909.68 895.80 908.63 0.0M
2023-05-17 882.45 897.19 880.97 895.45 0.0M
2023-05-16 878.30 884.00 877.76 880.60 0.0M
2023-05-15 876.16 884.81 873.93 883.65 0.0M
2023-05-12 883.85 884.47 869.02 873.75 0.0M
2023-05-11 885.48 887.88 877.74 885.10 0.0M
2023-05-10 878.44 885.78 873.83 882.36 0.0M
2023-05-09 874.41 878.21 872.89 873.82 0.0M
2023-05-08 871.61 882.85 870.80 881.12 0.0M
2023-05-05 858.62 871.50 856.78 869.92 0.0M
2023-05-04 855.16 860.69 853.31 853.79 0.0M
2023-05-03 858.92 867.88 852.58 853.85 0.0M
2023-05-02 867.85 868.34 852.04 858.86 0.0M
2023-05-01 868.24 871.37 863.38 867.39 0.0M
2023-04-28 859.87 870.39 854.84 869.98 0.0M
2023-04-27 851.81 865.58 849.60 863.56 0.0M
2023-04-26 828.78 844.44 831.24 833.01 0.0M
2023-04-25 844.52 845.24 828.70 828.78 0.0M
2023-04-24 854.65 860.03 843.10 850.33 0.0M
2023-04-21 851.71 856.98 845.63 855.58 0.0M
2023-04-20 854.64 861.96 850.56 853.35 0.0M
2023-04-19 856.44 865.00 854.24 861.69 0.0M
2023-04-18 873.00 874.33 863.94 866.25 0.0M
2023-04-17 863.30 867.13 859.52 866.15 0.0M
2023-04-14 861.67 869.37 855.59 865.00 0.0M
2023-04-13 850.75 866.69 850.71 866.12 0.0M
2023-04-12 861.55 866.29 842.53 843.45 0.0M
2023-04-11 860.41 863.02 851.96 854.88 0.0M
2023-04-10 853.69 861.49 849.31 860.76 0.0M
2023-04-06 850.58 864.65 842.90 863.21 0.0M
2023-04-05 867.50 867.50 848.78 855.00 0.0M
2023-04-04 871.88 874.51 864.72 869.99 0.0M
2023-04-03 865.52 869.86 860.57 869.12 0.0M
2023-03-31 858.53 873.58 858.42 873.00 0.0M
2023-03-30 853.75 859.01 852.21 857.21 0.0M
2023-03-29 839.74 849.53 839.28 848.22 0.0M
2023-03-28 831.81 835.93 826.21 831.88 0.0M
2023-03-27 837.54 841.79 826.77 832.06 0.0M
2023-03-24 832.88 837.05 827.03 835.96 0.0M
2023-03-23 834.62 850.63 827.02 835.57 0.0M
2023-03-22 841.50 852.05 824.54 824.81 0.0M
2023-03-21 825.85 843.62 825.74 841.55 0.0M
2023-03-20 815.84 822.06 810.59 819.23 0.0M
2023-03-17 825.61 830.95 814.19 820.18 0.0M
2023-03-16 803.88 828.61 801.59 827.81 0.0M
2023-03-15 791.95 805.23 785.76 804.68 0.0M
2023-03-14 796.13 804.97 793.14 802.79 0.0M
2023-03-13 771.70 792.14 762.57 781.54 0.0M
2023-03-10 792.06 797.07 775.76 779.14 0.0M
2023-03-09 818.97 826.39 794.57 796.71 0.0M
2023-03-08 816.68 820.75 809.99 819.07 0.0M
2023-03-07 825.72 831.76 817.21 818.51 0.0M
2023-03-06 827.80 838.04 823.33 823.60 0.0M
2023-03-03 809.83 825.45 809.72 824.70 0.0M
2023-03-02 787.62 806.01 787.57 804.60 0.0M
2023-03-01 799.42 802.46 791.11 792.41 0.0M
2023-02-28 794.05 801.20 792.19 796.35 0.0M
2023-02-27 795.05 797.86 790.24 792.37 0.0M
2023-02-24 791.22 792.00 781.34 787.62 0.0M
2023-02-23 812.02 812.69 791.70 805.32 0.0M
2023-02-22 807.98 815.06 802.79 807.36 0.0M
2023-02-21 814.28 820.49 805.97 806.77 0.0M
2023-02-17 832.43 834.14 818.39 826.61 0.0M
2023-02-16 848.36 854.56 838.71 839.94 0.0M
2023-02-15 846.43 860.51 843.74 860.46 0.0M
2023-02-14 836.83 851.77 830.88 848.14 0.0M
2023-02-13 835.70 846.30 832.20 842.75 0.0M
2023-02-10 839.72 841.93 825.31 829.88 0.0M
2023-02-09 872.52 877.11 845.22 848.69 0.0M
2023-02-08 876.01 877.04 858.15 861.52 0.0M
2023-02-07 862.82 881.59 855.27 878.84 0.0M
2023-02-06 862.22 867.71 856.20 862.15 0.0M
2023-02-03 869.58 892.46 868.38 870.43 0.0M
2023-02-02 882.56 902.54 876.94 893.63 0.0M
2023-02-01 829.73 853.15 822.94 847.70 0.0M
2023-01-31 816.04 828.30 816.04 828.14 0.0M
2023-01-30 827.03 828.37 814.19 814.65 0.0M
2023-01-27 824.70 841.90 824.70 836.56 0.0M
2023-01-26 818.38 825.51 809.13 825.30 0.0M
2023-01-25 790.78 808.82 784.89 806.94 0.0M
2023-01-24 802.12 812.34 800.77 804.48 0.0M
2023-01-23 797.64 810.81 793.91 809.65 0.0M
2023-01-20 773.50 794.33 771.30 794.14 0.0M
2023-01-19 760.75 770.75 759.08 765.49 0.0M
2023-01-18 783.08 785.65 765.44 765.78 0.0M
2023-01-17 778.66 780.01 770.42 776.38 0.0M
2023-01-13 763.45 780.19 763.19 779.51 0.0M
2023-01-12 762.87 771.01 749.70 769.50 0.0M
2023-01-11 747.87 758.37 744.99 758.26 0.0M
2023-01-10 731.66 745.79 731.64 745.69 0.0M
2023-01-09 735.22 746.43 734.10 734.73 0.0M
2023-01-06 715.64 728.77 704.43 726.51 0.0M
2023-01-05 716.29 719.57 708.44 713.27 0.0M
2023-01-04 714.74 725.97 708.01 722.88 0.0M
2023-01-03 707.42 716.55 696.81 704.78 0.0M