NASDAQ OMX CEA Smartphone TR (QFNX)

🏛️ アメリカ →
1,367.23
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
2023-12-29 955.16 955.90 952.24 953.66 0.0M
2023-12-28 952.97 956.53 952.52 954.16 0.0M
2023-12-27 947.18 949.03 946.87 948.36 0.0M
2023-12-26 933.97 938.20 933.94 936.39 0.0M
2023-12-25 932.44 932.44 932.44 932.44 0.0M
2023-12-22 930.64 933.81 928.48 930.22 0.0M
2023-12-21 921.83 929.94 921.81 929.23 0.0M
2023-12-20 929.50 930.40 919.66 921.26 0.0M
2023-12-19 924.43 928.09 924.27 926.62 0.0M
2023-12-18 924.69 924.73 921.11 923.29 0.0M
2023-12-15 931.41 932.74 928.18 930.50 0.0M
2023-12-14 922.96 932.54 922.95 929.58 0.0M
2023-12-13 906.49 918.72 904.94 912.68 0.0M
2023-12-12 905.37 906.35 902.98 905.89 0.0M
2023-12-11 902.08 906.02 900.99 905.14 0.0M
2023-12-08 898.01 901.70 895.63 900.51 0.0M
2023-12-07 890.81 901.61 890.77 897.42 0.0M
2023-12-06 893.80 897.78 891.67 892.01 0.0M
2023-12-05 881.67 882.28 878.38 881.09 0.0M
2023-12-04 894.87 894.87 887.19 890.88 0.0M
2023-12-01 889.83 895.45 886.86 892.97 0.0M
2023-11-30 892.87 893.52 889.38 892.79 0.0M
2023-11-29 891.33 898.13 891.32 892.97 0.0M
2023-11-28 890.03 892.06 887.68 889.96 0.0M
2023-11-27 887.98 889.82 886.78 886.95 0.0M
2023-11-24 886.00 886.32 884.42 886.14 0.0M
2023-11-23 887.24 887.24 887.24 887.24 0.0M
2023-11-22 884.19 889.34 884.19 885.75 0.0M
2023-11-21 892.48 892.50 885.36 887.24 0.0M
2023-11-20 888.28 893.86 887.72 892.42 0.0M
2023-11-17 883.66 885.80 883.36 884.88 0.0M
2023-11-16 880.48 881.32 878.45 880.62 0.0M
2023-11-15 879.81 885.88 879.76 883.22 0.0M
2023-11-14 855.11 870.35 855.01 866.77 0.0M
2023-11-13 853.38 853.38 848.85 851.20 0.0M
2023-11-10 842.08 851.78 842.05 851.43 0.0M
2023-11-09 847.53 851.49 843.63 845.50 0.0M
2023-11-08 850.09 852.13 847.81 849.30 0.0M
2023-11-07 852.17 855.19 850.54 853.80 0.0M
2023-11-06 857.72 858.66 854.70 857.08 0.0M
2023-11-03 840.62 851.68 840.60 849.04 0.0M
2023-11-02 823.68 834.00 823.61 832.66 0.0M
2023-11-01 806.51 811.82 806.32 810.80 0.0M
2023-10-31 797.44 802.69 797.10 802.56 0.0M
2023-10-30 801.69 806.25 800.43 803.54 0.0M
2023-10-27 795.66 798.21 793.92 795.03 0.0M
2023-10-26 793.57 796.23 790.78 792.64 0.0M
2023-10-25 807.43 807.43 796.14 797.53 0.0M
2023-10-24 798.02 802.93 798.00 802.73 0.0M
2023-10-23 797.74 801.80 792.93 796.24 0.0M
2023-10-20 805.43 807.06 801.60 801.60 0.0M
2023-10-19 815.19 815.80 808.45 809.07 0.0M
2023-10-18 823.49 823.49 815.37 816.79 0.0M
2023-10-17 832.83 833.01 825.97 830.58 0.0M
2023-10-16 823.34 829.20 823.27 828.05 0.0M
2023-10-13 836.48 837.68 830.10 830.80 0.0M
2023-10-12 843.79 844.42 836.88 841.06 0.0M
2023-10-11 835.38 837.83 833.57 837.81 0.0M
2023-10-10 827.26 833.81 826.74 830.11 0.0M
2023-10-09 818.31 821.20 814.92 820.35 0.0M
2023-10-06 812.12 819.83 807.78 816.64 0.0M
2023-10-05 813.96 814.98 809.79 811.93 0.0M
2023-10-04 809.86 812.37 807.67 810.01 0.0M
2023-10-03 816.39 817.43 810.28 811.38 0.0M
2023-10-02 821.64 823.60 817.73 819.90 0.0M
2023-09-29 821.09 826.92 821.06 822.39 0.0M
2023-09-28 812.05 819.46 810.71 817.00 0.0M
2023-09-27 812.40 814.33 807.23 811.83 0.0M
2023-09-26 818.25 818.25 809.92 811.15 0.0M
2023-09-25 821.78 823.52 818.79 822.65 0.0M
2023-09-22 822.48 827.92 822.45 824.28 0.0M
2023-09-21 827.60 827.64 819.76 820.00 0.0M
2023-09-20 837.87 840.31 833.04 834.09 0.0M
2023-09-19 841.29 841.79 838.26 839.86 0.0M
2023-09-18 840.43 843.74 839.03 841.61 0.0M
2023-09-15 848.77 848.81 843.17 843.91 0.0M
2023-09-14 839.59 845.65 839.55 845.47 0.0M
2023-09-13 836.91 838.79 835.58 836.76 0.0M
2023-09-12 842.03 842.30 839.44 839.43 0.0M
2023-09-11 842.47 845.75 839.11 841.25 0.0M
2023-09-08 840.27 841.90 838.07 839.32 0.0M
2023-09-07 849.64 849.71 839.55 842.68 0.0M
2023-09-06 859.27 859.27 852.12 854.66 0.0M
2023-09-05 866.14 866.16 861.38 862.04 0.0M
2023-09-04 868.46 868.46 868.46 868.46 0.0M
2023-09-01 867.37 871.02 864.40 865.65 0.0M
2023-08-31 854.92 860.42 854.89 857.99 0.0M
2023-08-30 852.26 854.42 850.14 852.78 0.0M
2023-08-29 832.61 844.89 832.61 842.40 0.0M
2023-08-28 827.40 831.73 827.37 830.54 0.0M
2023-08-25 820.13 824.71 817.20 821.80 0.0M
2023-08-24 833.27 836.60 825.27 825.41 0.0M
2023-08-23 818.87 828.56 818.65 826.36 0.0M
2023-08-22 818.95 822.62 817.09 818.05 0.0M
2023-08-21 810.35 814.03 807.94 812.15 0.0M
2023-08-18 807.95 809.79 803.03 808.28 0.0M
2023-08-17 816.02 818.34 813.71 813.90 0.0M
2023-08-16 822.75 823.79 816.79 817.87 0.0M
2023-08-15 832.51 832.56 826.43 827.96 0.0M
2023-08-14 827.75 832.47 825.75 832.52 0.0M
2023-08-11 835.00 835.04 829.40 831.96 0.0M
2023-08-10 843.96 850.24 840.61 842.76 0.0M
2023-08-09 852.54 852.55 846.13 847.95 0.0M
2023-08-08 855.01 855.01 846.92 851.90 0.0M
2023-08-07 862.80 865.70 859.62 862.13 0.0M
2023-08-04 864.73 868.44 861.04 861.71 0.0M
2023-08-03 867.43 867.44 861.81 864.18 0.0M
2023-08-02 883.03 883.06 871.77 872.32 0.0M
2023-08-01 889.13 890.98 888.51 890.51 0.0M
2023-07-31 889.14 892.04 889.12 891.82 0.0M
2023-07-28 883.74 891.16 883.68 888.57 0.0M
2023-07-27 881.62 887.56 879.33 879.38 0.0M
2023-07-26 879.14 881.20 876.58 878.92 0.0M
2023-07-25 876.06 881.19 876.06 879.89 0.0M
2023-07-24 872.03 876.00 872.03 875.55 0.0M
2023-07-21 871.08 874.99 870.85 871.77 0.0M
2023-07-20 883.89 883.90 872.49 873.95 0.0M
2023-07-19 885.45 890.77 885.40 888.83 0.0M
2023-07-18 886.57 886.83 882.79 886.37 0.0M
2023-07-17 884.71 887.45 880.98 885.57 0.0M
2023-07-14 892.64 892.66 884.91 886.38 0.0M
2023-07-13 881.58 889.10 881.56 887.81 0.0M
2023-07-12 868.86 876.93 868.86 874.51 0.0M
2023-07-11 860.30 863.71 858.85 862.98 0.0M
2023-07-10 855.92 859.73 855.30 858.49 0.0M
2023-07-07 855.14 861.74 854.50 856.77 0.0M
2023-07-06 859.91 860.00 851.79 856.25 0.0M
2023-07-05 867.80 867.82 862.32 863.32 0.0M
2023-07-04 868.40 868.40 868.40 868.40 0.0M
2023-07-03 865.03 868.25 865.02 867.39 0.0M
2023-06-30 853.92 859.12 853.90 858.09 0.0M
2023-06-29 851.40 853.87 849.63 853.95 0.0M
2023-06-28 852.73 853.98 848.19 852.33 0.0M
2023-06-27 839.56 848.34 839.56 847.62 0.0M
2023-06-26 838.96 843.40 838.95 839.36 0.0M
2023-06-23 844.47 844.47 837.72 838.72 0.0M
2023-06-22 847.71 848.32 845.00 848.29 0.0M
2023-06-21 855.26 855.28 848.14 849.37 0.0M
2023-06-20 864.88 864.90 857.20 860.37 0.0M
2023-06-19 867.08 867.08 867.08 867.08 0.0M
2023-06-16 873.89 876.54 870.04 871.02 0.0M
2023-06-15 872.06 875.79 868.55 872.61 0.0M
2023-06-14 867.38 871.89 865.03 871.28 0.0M
2023-06-13 863.77 867.98 863.21 865.67 0.0M
2023-06-12 847.07 855.79 847.07 855.41 0.0M
2023-06-09 846.85 851.72 846.58 846.94 0.0M
2023-06-08 838.05 842.20 837.08 841.11 0.0M
2023-06-07 841.67 846.57 837.85 839.27 0.0M
2023-06-06 840.96 843.10 837.43 841.16 0.0M
2023-06-05 847.61 848.26 843.13 843.48 0.0M
2023-06-02 844.78 849.35 842.91 845.19 0.0M
2023-06-01 834.80 842.22 834.76 839.20 0.0M
2023-05-31 838.81 838.84 832.42 833.45 0.0M
2023-05-30 838.58 845.64 837.70 838.78 0.0M
2023-05-29 833.77 833.77 833.77 833.77 0.0M
2023-05-26 814.69 828.44 814.68 827.64 0.0M
2023-05-25 799.78 812.20 799.71 811.57 0.0M
2023-05-24 806.90 806.92 799.45 802.24 0.0M
2023-05-23 821.24 821.24 815.37 816.08 0.0M
2023-05-22 822.59 825.29 820.95 823.74 0.0M
2023-05-19 821.81 824.34 820.59 820.59 0.0M
2023-05-18 813.91 819.71 813.62 819.36 0.0M
2023-05-17 801.53 807.23 800.28 806.44 0.0M
2023-05-16 807.16 808.12 803.95 804.18 0.0M
2023-05-15 802.64 806.89 801.99 806.46 0.0M
2023-05-12 800.69 802.11 795.99 799.48 0.0M
2023-05-11 805.05 805.07 799.85 802.42 0.0M
2023-05-10 805.41 808.45 803.85 807.06 0.0M
2023-05-09 809.27 809.29 804.42 805.50 0.0M
2023-05-08 808.89 810.07 807.53 809.62 0.0M
2023-05-05 801.43 810.90 801.39 809.45 0.0M
2023-05-04 805.57 806.44 801.23 803.93 0.0M
2023-05-03 811.21 812.62 806.62 806.65 0.0M
2023-05-02 815.92 815.98 807.10 808.74 0.0M
2023-05-01 816.08 817.20 814.11 815.12 0.0M
2023-04-28 814.27 817.28 813.10 817.18 0.0M
2023-04-27 805.18 811.74 804.14 811.24 0.0M
2023-04-26 802.46 802.46 802.46 803.23 0.0M
2023-04-25 811.02 811.02 803.36 803.73 0.0M
2023-04-24 818.52 819.26 815.16 816.89 0.0M
2023-04-21 825.77 825.79 820.58 822.96 0.0M
2023-04-20 834.55 834.55 827.31 829.63 0.0M
2023-04-19 835.58 835.60 831.50 832.93 0.0M
2023-04-18 838.83 841.20 836.66 838.78 0.0M
2023-04-17 838.29 839.92 836.48 839.95 0.0M
2023-04-14 839.64 841.50 833.13 836.71 0.0M
2023-04-13 834.71 840.99 834.71 839.79 0.0M
2023-04-12 841.08 843.83 835.72 835.73 0.0M
2023-04-11 837.82 839.17 835.96 836.59 0.0M
2023-04-10 833.79 835.94 829.75 835.50 0.0M
2023-04-07 836.62 836.62 836.62 836.62 0.0M
2023-04-06 832.93 834.55 828.89 833.61 0.0M
2023-04-05 840.97 841.00 834.64 837.19 0.0M
2023-04-04 843.43 845.13 840.20 841.25 0.0M
2023-04-03 844.03 844.06 838.82 841.65 0.0M
2023-03-31 840.80 844.80 839.52 844.61 0.0M
2023-03-30 837.07 839.57 836.82 838.19 0.0M
2023-03-29 825.95 833.85 825.93 833.44 0.0M
2023-03-28 825.87 825.89 821.89 824.53 0.0M
2023-03-27 831.33 832.92 827.02 827.43 0.0M
2023-03-24 834.88 835.89 830.01 835.92 0.0M
2023-03-23 824.48 836.64 824.48 831.25 0.0M
2023-03-22 817.65 827.26 812.24 812.27 0.0M
2023-03-21 807.97 812.33 805.95 809.34 0.0M
2023-03-20 801.67 807.46 800.82 806.12 0.0M
2023-03-17 807.60 810.94 803.44 804.33 0.0M
2023-03-16 790.74 800.43 787.93 800.12 0.0M
2023-03-15 795.32 795.32 786.73 793.14 0.0M
2023-03-14 789.06 797.61 789.01 794.76 0.0M
2023-03-13 794.33 801.57 789.40 795.82 0.0M
2023-03-10 801.04 802.73 790.11 792.54 0.0M
2023-03-09 813.56 817.57 804.55 804.71 0.0M
2023-03-08 808.67 815.02 808.67 813.26 0.0M
2023-03-07 819.12 819.97 808.51 811.17 0.0M
2023-03-06 822.54 829.06 820.03 821.24 0.0M
2023-03-03 809.45 818.84 809.45 817.00 0.0M
2023-03-02 803.76 805.69 794.92 804.79 0.0M
2023-03-01 812.16 815.01 807.64 807.63 0.0M
2023-02-28 805.01 810.52 802.98 805.63 0.0M
2023-02-27 803.84 810.49 803.80 805.33 0.0M
2023-02-24 812.59 812.62 801.06 804.26 0.0M
2023-02-23 812.07 820.51 811.48 817.33 0.0M
2023-02-22 809.29 811.17 804.96 807.16 0.0M
2023-02-21 824.76 824.76 812.36 813.68 0.0M
2023-02-20 827.96 827.96 827.96 827.96 0.0M
2023-02-17 825.60 825.62 817.84 822.11 0.0M
2023-02-16 840.37 840.37 832.10 832.87 0.0M
2023-02-15 831.28 836.11 826.96 835.85 0.0M
2023-02-14 830.48 835.32 823.11 831.67 0.0M
2023-02-13 823.01 829.09 822.18 827.97 0.0M
2023-02-10 832.03 832.09 823.38 827.54 0.0M
2023-02-09 841.56 848.69 831.57 833.91 0.0M
2023-02-08 844.25 844.46 835.92 836.29 0.0M
2023-02-07 833.04 845.04 831.31 843.54 0.0M
2023-02-06 841.62 841.67 831.08 832.84 0.0M
2023-02-03 859.67 859.74 846.95 849.35 0.0M
2023-02-02 850.88 863.35 850.88 860.71 0.0M
2023-02-01 834.07 852.02 833.91 847.08 0.0M
2023-01-31 827.00 832.48 825.16 832.48 0.0M
2023-01-30 838.91 838.95 828.54 829.29 0.0M
2023-01-27 834.18 840.88 830.70 838.32 0.0M
2023-01-26 825.80 834.93 825.79 834.27 0.0M
2023-01-25 820.93 823.93 813.71 823.56 0.0M
2023-01-24 820.80 822.69 817.63 820.08 0.0M
2023-01-23 806.49 821.59 806.48 819.14 0.0M
2023-01-20 796.32 806.64 794.34 805.94 0.0M
2023-01-19 807.34 807.35 796.93 796.93 0.0M
2023-01-18 812.95 818.34 806.06 807.07 0.0M
2023-01-17 809.93 811.03 806.15 808.51 0.0M
2023-01-16 807.98 807.98 807.98 807.98 0.0M
2023-01-13 809.35 813.21 802.29 810.51 0.0M
2023-01-12 800.42 812.53 797.39 810.29 0.0M
2023-01-11 789.96 796.65 787.16 794.64 0.0M
2023-01-10 784.35 792.33 779.39 788.10 0.0M
2023-01-09 777.28 795.35 777.28 784.89 0.0M
2023-01-06 757.54 775.44 756.48 771.40 0.0M
2023-01-05 761.33 761.38 753.75 753.75 0.0M
2023-01-04 755.60 765.85 755.57 763.01 0.0M
2023-01-03 748.80 758.48 746.92 750.50 0.0M
2023-01-02 745.66 745.66 745.66 745.66 0.0M