NASDAQ 100 Technology TR (NTTR)

🏛️ アメリカ →
15,306.60
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
2021-12-31 11,442.15 11,495.95 11,383.66 11,387.14 0.0M
2021-12-30 11,485.70 11,581.60 11,447.91 11,460.29 0.0M
2021-12-29 11,488.24 11,527.28 11,396.21 11,483.75 0.0M
2021-12-28 11,643.14 11,646.11 11,451.61 11,484.74 0.0M
2021-12-27 11,440.13 11,614.35 11,440.13 11,612.18 0.0M
2021-12-23 11,324.89 11,439.24 11,308.80 11,397.96 0.0M
2021-12-22 11,168.43 11,309.41 11,123.98 11,306.89 0.0M
2021-12-21 11,016.16 11,225.08 10,864.97 11,215.46 0.0M
2021-12-20 10,767.94 10,898.76 10,753.96 10,835.62 0.0M
2021-12-17 10,815.96 11,072.64 10,778.29 10,961.79 0.0M
2021-12-16 11,352.72 11,352.72 10,865.49 10,932.04 0.0M
2021-12-15 10,999.00 11,329.67 10,869.36 11,321.11 0.0M
2021-12-14 10,976.33 11,055.72 10,858.55 10,986.59 0.0M
2021-12-13 11,321.07 11,342.27 11,137.68 11,143.97 0.0M
2021-12-10 11,370.60 11,428.44 11,210.41 11,315.61 0.0M
2021-12-09 11,415.23 11,512.81 11,225.11 11,232.35 0.0M
2021-12-08 11,392.58 11,490.18 11,328.52 11,468.67 0.0M
2021-12-07 11,237.51 11,462.73 11,237.51 11,428.07 0.0M
2021-12-06 10,896.67 11,010.53 10,707.78 10,992.39 0.0M
2021-12-03 11,162.81 11,210.04 10,767.42 10,908.47 0.0M
2021-12-02 10,983.49 11,211.06 10,953.24 11,141.34 0.0M
2021-12-01 11,407.67 11,450.47 11,014.99 11,026.41 0.0M
2021-11-30 11,455.00 11,521.75 11,191.22 11,228.23 0.0M
2021-11-29 11,340.50 11,509.88 11,267.25 11,494.44 0.0M
2021-11-26 11,305.26 11,377.80 11,139.29 11,175.63 0.0M
2021-11-24 11,196.71 11,408.74 11,125.30 11,405.24 0.0M
2021-11-23 11,353.23 11,447.01 11,165.75 11,338.18 0.0M
2021-11-22 11,726.03 11,796.86 11,435.07 11,441.55 0.0M
2021-11-19 11,751.28 11,796.75 11,689.61 11,701.32 0.0M
2021-11-18 11,737.04 11,748.26 11,608.13 11,693.58 0.0M
2021-11-17 11,715.86 11,715.86 11,619.22 11,646.20 0.0M
2021-11-16 11,523.18 11,722.64 11,509.28 11,709.65 0.0M
2021-11-15 11,629.34 11,634.32 11,464.18 11,539.48 0.0M
2021-11-12 11,521.42 11,641.77 11,505.72 11,627.76 0.0M
2021-11-11 11,458.67 11,502.70 11,430.75 11,466.03 0.0M
2021-11-10 11,508.59 11,603.44 11,304.59 11,340.45 0.0M
2021-11-09 11,670.65 11,700.44 11,540.63 11,646.85 0.0M
2021-11-08 11,550.76 11,652.19 11,518.93 11,609.97 0.0M
2021-11-05 11,532.10 11,595.15 11,435.10 11,500.24 0.0M
2021-11-04 11,301.77 11,505.36 11,289.24 11,490.82 0.0M
2021-11-03 11,160.92 11,236.95 11,083.98 11,229.81 0.0M
2021-11-02 11,072.90 11,148.62 11,069.26 11,145.26 0.0M
2021-11-01 11,011.33 11,067.96 10,990.60 11,065.83 0.0M
2021-10-29 10,899.72 11,034.32 10,899.68 11,017.55 0.0M
2021-10-28 10,895.41 10,946.44 10,864.75 10,927.88 0.0M
2021-10-27 10,885.04 10,960.52 10,811.13 10,811.69 0.0M
2021-10-26 11,030.82 11,052.69 10,900.70 10,916.87 0.0M
2021-10-25 10,914.32 10,995.82 10,887.54 10,949.78 0.0M
2021-10-22 10,941.07 11,017.83 10,857.59 10,898.58 0.0M
2021-10-21 10,777.13 10,966.06 10,775.65 10,959.87 0.0M
2021-10-20 10,853.31 10,870.83 10,781.37 10,817.66 0.0M
2021-10-19 10,738.98 10,830.78 10,698.82 10,828.60 0.0M
2021-10-18 10,534.99 10,716.97 10,518.91 10,712.60 0.0M
2021-10-15 10,575.99 10,592.07 10,531.35 10,581.68 0.0M
2021-10-14 10,459.44 10,554.22 10,443.84 10,540.97 0.0M
2021-10-13 10,257.29 10,339.32 10,238.37 10,310.12 0.0M
2021-10-12 10,231.83 10,251.61 10,135.67 10,159.56 0.0M
2021-10-11 10,197.74 10,326.33 10,174.14 10,182.03 0.0M
2021-10-08 10,368.11 10,371.50 10,231.93 10,244.39 0.0M
2021-10-07 10,316.58 10,433.18 10,310.62 10,322.02 0.0M
2021-10-06 10,015.93 10,208.68 10,003.24 10,201.64 0.0M
2021-10-05 10,051.35 10,192.53 10,029.10 10,136.17 0.0M
2021-10-04 10,194.10 10,195.00 9,927.87 9,990.61 0.0M
2021-10-01 10,268.78 10,308.07 10,113.69 10,274.14 0.0M
2021-09-30 10,284.33 10,354.18 10,217.65 10,220.11 0.0M
2021-09-29 10,366.15 10,393.98 10,200.00 10,212.41 0.0M
2021-09-28 10,536.11 10,591.01 10,326.15 10,327.76 0.0M
2021-09-27 10,715.83 10,756.97 10,627.60 10,724.88 0.0M
2021-09-24 10,746.74 10,834.24 10,721.68 10,823.59 0.0M
2021-09-23 10,751.12 10,843.56 10,712.21 10,814.12 0.0M
2021-09-22 10,596.04 10,727.66 10,563.15 10,699.52 0.0M
2021-09-21 10,617.39 10,631.60 10,504.26 10,565.23 0.0M
2021-09-20 10,582.05 10,648.94 10,407.23 10,547.85 0.0M
2021-09-17 10,907.64 10,911.58 10,748.27 10,791.24 0.0M
2021-09-16 10,839.83 10,958.29 10,807.29 10,938.02 0.0M
2021-09-15 10,816.80 10,896.13 10,759.68 10,894.98 0.0M
2021-09-14 10,853.12 10,885.08 10,777.87 10,804.60 0.0M
2021-09-13 10,881.91 10,887.29 10,721.07 10,809.79 0.0M
2021-09-10 10,912.64 10,971.84 10,820.92 10,825.29 0.0M
2021-09-09 10,816.83 10,877.06 10,815.55 10,831.07 0.0M
2021-09-08 10,881.42 10,884.96 10,753.65 10,815.98 0.0M
2021-09-07 10,960.20 10,963.73 10,851.44 10,899.00 0.0M
2021-09-03 10,848.92 10,971.18 10,845.20 10,932.73 0.0M
2021-09-02 10,879.58 10,891.12 10,816.43 10,871.06 0.0M
2021-09-01 10,878.99 10,913.28 10,833.59 10,840.01 0.0M
2021-08-31 10,902.78 10,903.55 10,807.49 10,847.35 0.0M
2021-08-30 10,948.49 10,998.18 10,916.95 10,953.99 0.0M
2021-08-27 10,748.79 10,912.35 10,748.49 10,897.76 0.0M
2021-08-26 10,731.91 10,777.05 10,674.28 10,713.87 0.0M
2021-08-25 10,756.47 10,791.97 10,714.06 10,756.68 0.0M
2021-08-24 10,690.50 10,721.43 10,682.41 10,711.42 0.0M
2021-08-23 10,506.46 10,659.23 10,506.46 10,645.20 0.0M
2021-08-20 10,370.80 10,442.68 10,355.10 10,430.53 0.0M
2021-08-19 10,202.93 10,380.08 10,188.11 10,344.12 0.0M
2021-08-18 10,319.55 10,383.73 10,247.43 10,254.29 0.0M
2021-08-17 10,386.18 10,399.09 10,276.47 10,346.43 0.0M
2021-08-16 10,502.17 10,520.93 10,385.64 10,475.60 0.0M
2021-08-13 10,490.85 10,554.06 10,471.29 10,531.66 0.0M
2021-08-12 10,460.42 10,521.75 10,417.06 10,497.85 0.0M
2021-08-11 10,558.92 10,580.97 10,430.37 10,523.12 0.0M
2021-08-10 10,667.06 10,681.31 10,493.35 10,512.39 0.0M
2021-08-09 10,685.87 10,692.33 10,608.10 10,635.88 0.0M
2021-08-06 10,661.50 10,708.09 10,631.35 10,664.60 0.0M
2021-08-05 10,689.74 10,727.89 10,649.83 10,724.30 0.0M
2021-08-04 10,621.86 10,730.28 10,591.26 10,700.21 0.0M
2021-08-03 10,576.51 10,622.42 10,475.61 10,605.86 0.0M
2021-08-02 10,601.64 10,647.24 10,513.64 10,554.05 0.0M
2021-07-30 10,419.74 10,576.45 10,419.74 10,539.33 0.0M
2021-07-29 10,353.54 10,482.74 10,349.79 10,456.92 0.0M
2021-07-28 10,255.79 10,360.81 10,200.02 10,330.48 0.0M
2021-07-27 10,318.91 10,325.98 10,017.62 10,192.22 0.0M
2021-07-26 10,342.46 10,362.69 10,309.51 10,350.10 0.0M
2021-07-23 10,308.38 10,389.80 10,245.64 10,377.26 0.0M
2021-07-22 10,221.80 10,275.90 10,210.15 10,274.42 0.0M
2021-07-21 10,070.41 10,244.21 10,057.46 10,243.75 0.0M
2021-07-20 9,932.88 10,121.77 9,866.45 10,056.77 0.0M
2021-07-19 9,826.79 9,920.95 9,789.43 9,899.79 0.0M
2021-07-16 10,114.98 10,139.51 9,947.59 9,956.11 0.0M
2021-07-15 10,171.30 10,182.43 10,005.31 10,076.43 0.0M
2021-07-14 10,317.05 10,353.73 10,174.25 10,187.39 0.0M
2021-07-13 10,230.05 10,291.39 10,190.50 10,224.88 0.0M
2021-07-12 10,278.97 10,293.77 10,196.47 10,242.90 0.0M
2021-07-09 10,103.80 10,242.93 10,060.26 10,231.98 0.0M
2021-07-08 10,013.21 10,144.64 9,972.67 10,109.54 0.0M
2021-07-07 10,366.60 10,366.68 10,176.05 10,213.03 0.0M
2021-07-06 10,308.65 10,334.47 10,188.47 10,287.71 0.0M
2021-07-02 10,274.49 10,298.72 10,250.42 10,287.84 0.0M
2021-07-01 10,259.25 10,284.79 10,163.97 10,206.74 0.0M
2021-06-30 10,333.07 10,337.15 10,268.16 10,294.30 0.0M
2021-06-29 10,256.52 10,345.54 10,221.44 10,341.95 0.0M
2021-06-28 10,161.52 10,278.34 10,160.96 10,266.06 0.0M
2021-06-25 10,122.96 10,139.96 10,075.00 10,089.91 0.0M
2021-06-24 10,042.12 10,126.96 10,042.00 10,092.00 0.0M
2021-06-23 9,957.21 10,008.95 9,944.61 9,958.68 0.0M
2021-06-22 9,872.90 9,958.18 9,858.95 9,953.59 0.0M
2021-06-21 9,798.69 9,865.87 9,725.33 9,850.96 0.0M
2021-06-18 9,866.67 9,897.24 9,770.56 9,802.85 0.0M
2021-06-17 9,705.54 9,934.24 9,705.47 9,889.25 0.0M
2021-06-16 9,813.47 9,859.73 9,640.58 9,747.42 0.0M
2021-06-15 9,861.38 9,885.46 9,775.50 9,794.18 0.0M
2021-06-14 9,782.40 9,881.10 9,749.41 9,880.61 0.0M
2021-06-11 9,708.65 9,769.82 9,697.87 9,769.09 0.0M
2021-06-10 9,574.56 9,713.61 9,561.56 9,709.71 0.0M
2021-06-09 9,634.08 9,649.76 9,564.28 9,565.57 0.0M
2021-06-08 9,686.87 9,710.54 9,544.72 9,593.32 0.0M
2021-06-07 9,583.77 9,614.73 9,558.68 9,604.04 0.0M
2021-06-04 9,472.82 9,627.09 9,470.51 9,614.95 0.0M
2021-06-03 9,431.80 9,454.85 9,338.64 9,375.09 0.0M
2021-06-02 9,505.66 9,588.75 9,500.26 9,538.89 0.0M
2021-06-01 9,611.05 9,655.70 9,462.64 9,512.88 0.0M
2021-05-28 9,563.77 9,624.72 9,544.10 9,559.20 0.0M
2021-05-27 9,488.07 9,550.63 9,441.95 9,505.90 0.0M
2021-05-26 9,542.98 9,588.86 9,503.16 9,545.05 0.0M
2021-05-25 9,536.89 9,574.39 9,491.10 9,520.19 0.0M
2021-05-24 9,391.25 9,518.94 9,382.76 9,481.16 0.0M
2021-05-21 9,409.30 9,410.96 9,293.02 9,302.51 0.0M
2021-05-20 9,179.18 9,373.67 9,178.43 9,350.71 0.0M
2021-05-19 8,816.40 9,118.05 8,813.14 9,112.29 0.0M
2021-05-18 9,117.67 9,153.54 8,996.83 9,000.69 0.0M
2021-05-17 9,050.61 9,066.18 8,947.14 9,057.37 0.0M
2021-05-14 9,001.22 9,172.51 8,939.84 9,130.46 0.0M
2021-05-13 8,967.39 9,024.65 8,806.45 8,888.15 0.0M
2021-05-12 8,956.25 9,029.27 8,822.30 8,847.53 0.0M
2021-05-11 8,831.87 9,175.15 8,821.15 9,143.94 0.0M
2021-05-10 9,324.16 9,326.81 9,079.90 9,080.65 0.0M
2021-05-07 9,419.97 9,505.28 9,349.89 9,405.80 0.0M
2021-05-06 9,244.37 9,309.01 9,147.60 9,302.58 0.0M
2021-05-05 9,419.15 9,429.86 9,278.77 9,308.49 0.0M
2021-05-04 9,369.50 9,392.97 9,173.37 9,312.98 0.0M
2021-05-03 9,675.61 9,676.91 9,482.88 9,502.15 0.0M
2021-04-30 9,681.28 9,769.52 9,605.84 9,618.17 0.0M
2021-04-29 9,881.47 9,883.99 9,696.32 9,812.52 0.0M
2021-04-28 9,841.45 9,849.48 9,779.42 9,786.65 0.0M
2021-04-27 9,926.05 9,926.19 9,806.49 9,853.34 0.0M
2021-04-26 9,791.88 9,919.31 9,775.69 9,916.28 0.0M
2021-04-23 9,658.53 9,806.17 9,657.32 9,780.22 0.0M
2021-04-22 9,721.29 9,763.37 9,569.38 9,603.22 0.0M
2021-04-21 9,561.49 9,727.74 9,540.87 9,725.70 0.0M
2021-04-20 9,634.79 9,673.13 9,513.50 9,563.06 0.0M
2021-04-19 9,801.50 9,852.66 9,599.92 9,668.10 0.0M
2021-04-16 9,903.97 9,906.78 9,825.96 9,856.11 0.0M
2021-04-15 9,849.40 9,929.74 9,814.68 9,920.39 0.0M
2021-04-14 9,857.66 9,903.37 9,720.13 9,739.38 0.0M
2021-04-13 9,825.45 9,878.26 9,776.10 9,861.55 0.0M
2021-04-12 9,774.36 9,799.87 9,724.25 9,770.95 0.0M
2021-04-09 9,766.56 9,839.78 9,733.87 9,833.99 0.0M
2021-04-08 9,792.70 9,829.35 9,751.14 9,826.31 0.0M
2021-04-07 9,685.59 9,716.00 9,632.40 9,678.25 0.0M
2021-04-06 9,720.90 9,795.37 9,658.29 9,701.10 0.0M
2021-04-05 9,678.92 9,776.25 9,641.97 9,762.86 0.0M
2021-04-01 9,487.01 9,599.05 9,475.33 9,595.11 0.0M
2021-03-31 9,184.34 9,381.51 9,181.93 9,314.85 0.0M
2021-03-30 9,080.57 9,126.14 9,001.91 9,099.97 0.0M
2021-03-29 9,201.80 9,225.24 9,059.20 9,146.68 0.0M
2021-03-26 8,935.99 9,257.55 8,926.39 9,248.41 0.0M
2021-03-25 8,863.33 8,982.81 8,796.92 8,936.40 0.0M
2021-03-24 9,246.70 9,255.03 8,989.78 8,992.67 0.0M
2021-03-23 9,313.45 9,315.17 9,137.90 9,158.65 0.0M
2021-03-22 9,200.08 9,354.65 9,190.95 9,281.22 0.0M
2021-03-19 9,012.06 9,170.96 8,932.87 9,095.97 0.0M
2021-03-18 9,193.92 9,225.47 8,995.64 9,002.41 0.0M
2021-03-17 9,170.85 9,422.94 9,103.02 9,360.20 0.0M
2021-03-16 9,310.33 9,430.31 9,243.93 9,296.08 0.0M
2021-03-15 9,084.44 9,241.24 9,058.33 9,237.24 0.0M
2021-03-12 9,031.06 9,086.54 8,942.27 9,068.70 0.0M
2021-03-11 9,096.09 9,256.33 9,082.14 9,209.45 0.0M
2021-03-10 9,108.03 9,118.80 8,859.13 8,869.56 0.0M
2021-03-09 8,828.34 9,037.38 8,799.64 8,986.66 0.0M
2021-03-08 8,876.24 8,935.88 8,509.99 8,519.31 0.0M
2021-03-05 8,898.78 8,942.99 8,494.54 8,926.03 0.0M
2021-03-04 8,983.29 9,082.87 8,637.65 8,753.38 0.0M
2021-03-03 9,387.01 9,417.46 9,052.79 9,066.98 0.0M
2021-03-02 9,689.78 9,689.78 9,402.61 9,408.04 0.0M
2021-03-01 9,507.78 9,659.47 9,442.56 9,652.53 0.0M
2021-02-26 9,330.93 9,440.35 9,159.43 9,335.53 0.0M
2021-02-25 9,593.82 9,665.82 9,190.22 9,226.09 0.0M
2021-02-24 9,447.24 9,717.88 9,342.89 9,712.73 0.0M
2021-02-23 9,394.04 9,585.48 9,181.35 9,536.51 0.0M
2021-02-22 9,803.82 9,858.18 9,587.93 9,607.36 0.0M
2021-02-19 9,890.15 9,995.29 9,856.62 9,949.56 0.0M
2021-02-18 9,751.47 9,822.67 9,654.66 9,789.48 0.0M
2021-02-17 9,902.70 9,941.74 9,754.87 9,877.71 0.0M
2021-02-16 10,091.99 10,143.22 9,986.48 10,032.05 0.0M
2021-02-12 9,896.54 10,023.77 9,832.80 10,019.27 0.0M
2021-02-11 9,787.76 9,920.11 9,770.59 9,916.86 0.0M
2021-02-10 9,750.89 9,785.53 9,590.46 9,701.36 0.0M
2021-02-09 9,598.93 9,670.54 9,567.69 9,647.00 0.0M
2021-02-08 9,523.03 9,606.64 9,513.36 9,605.76 0.0M
2021-02-05 9,465.04 9,481.81 9,419.16 9,448.88 0.0M
2021-02-04 9,302.29 9,430.12 9,279.92 9,427.13 0.0M
2021-02-03 9,469.21 9,471.58 9,288.23 9,289.02 0.0M
2021-02-02 9,375.15 9,466.91 9,336.86 9,453.71 0.0M
2021-02-01 9,091.14 9,285.12 9,055.03 9,262.29 0.0M
2021-01-29 9,108.64 9,112.47 8,889.62 8,959.76 0.0M
2021-01-28 9,041.29 9,233.72 9,025.64 9,107.41 0.0M
2021-01-27 9,098.77 9,159.08 8,876.26 8,925.71 0.0M
2021-01-26 9,410.90 9,413.88 9,303.18 9,312.84 0.0M
2021-01-25 9,500.66 9,506.50 9,216.83 9,403.55 0.0M
2021-01-22 9,438.54 9,481.40 9,383.30 9,394.05 0.0M
2021-01-21 9,488.88 9,488.88 9,391.81 9,467.45 0.0M
2021-01-20 9,470.56 9,499.96 9,418.47 9,429.50 0.0M
2021-01-19 9,265.47 9,381.39 9,242.64 9,363.24 0.0M
2021-01-15 9,248.24 9,262.38 9,094.72 9,138.79 0.0M
2021-01-14 9,277.77 9,346.20 9,251.77 9,259.70 0.0M
2021-01-13 9,230.22 9,243.87 9,145.20 9,191.88 0.0M
2021-01-12 9,168.73 9,212.91 9,101.79 9,194.27 0.0M
2021-01-11 9,090.38 9,205.40 9,060.53 9,132.01 0.0M
2021-01-08 9,176.61 9,206.40 9,054.71 9,165.44 0.0M
2021-01-07 8,890.20 9,088.53 8,890.20 9,069.45 0.0M
2021-01-06 8,782.26 8,936.21 8,742.26 8,781.45 0.0M
2021-01-05 8,808.39 8,924.76 8,804.93 8,920.66 0.0M
2021-01-04 8,972.88 9,038.28 8,720.29 8,824.02 0.0M