ナスダック 輸送 (IXTR)

IXTR
🏛️ アメリカ →
6,719.00
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 6,649.40 6,664.92 6,590.97 6,605.71 0.0M
2023-12-28 6,670.91 6,686.03 6,644.21 6,663.71 0.0M
2023-12-27 6,697.31 6,697.31 6,653.38 6,665.88 0.0M
2023-12-26 6,667.62 6,718.93 6,666.87 6,700.91 0.0M
2023-12-22 6,650.78 6,691.15 6,642.44 6,669.29 0.0M
2023-12-21 6,578.04 6,621.75 6,572.47 6,619.28 0.0M
2023-12-20 6,516.15 6,664.19 6,510.50 6,529.41 0.0M
2023-12-19 6,521.29 6,580.22 6,512.07 6,571.54 0.0M
2023-12-18 6,541.14 6,543.22 6,489.20 6,496.34 0.0M
2023-12-15 6,477.19 6,549.72 6,468.91 6,513.87 0.0M
2023-12-14 6,410.84 6,483.06 6,409.72 6,473.09 0.0M
2023-12-13 6,293.30 6,358.96 6,212.09 6,354.08 0.0M
2023-12-12 6,295.89 6,328.25 6,280.78 6,305.05 0.0M
2023-12-11 6,248.89 6,291.75 6,244.44 6,284.04 0.0M
2023-12-08 6,243.39 6,289.00 6,204.20 6,206.95 0.0M
2023-12-07 6,248.38 6,263.68 6,210.82 6,258.26 0.0M
2023-12-06 6,296.81 6,298.91 6,213.02 6,220.99 0.0M
2023-12-05 6,289.28 6,294.53 6,244.46 6,251.10 0.0M
2023-12-04 6,271.99 6,340.64 6,257.98 6,337.23 0.0M
2023-12-01 6,116.06 6,287.45 6,112.70 6,285.87 0.0M
2023-11-30 6,053.57 6,108.06 6,010.59 6,104.77 0.0M
2023-11-29 6,078.90 6,110.56 6,026.06 6,035.44 0.0M
2023-11-28 6,093.60 6,105.49 6,007.57 6,050.35 0.0M
2023-11-27 6,119.85 6,127.61 6,078.93 6,093.68 0.0M
2023-11-24 6,140.45 6,164.61 6,135.07 6,164.46 0.0M
2023-11-22 6,144.66 6,168.24 6,121.32 6,134.61 0.0M
2023-11-21 6,093.23 6,121.81 6,072.72 6,113.59 0.0M
2023-11-20 6,070.95 6,113.03 6,051.37 6,105.70 0.0M
2023-11-17 6,078.44 6,085.22 6,056.88 6,078.97 0.0M
2023-11-16 6,074.90 6,095.61 5,985.12 6,034.26 0.0M
2023-11-15 6,056.66 6,128.20 6,056.53 6,066.35 0.0M
2023-11-14 5,967.99 6,060.54 5,966.05 6,044.26 0.0M
2023-11-13 5,839.59 5,860.54 5,813.12 5,847.28 0.0M
2023-11-10 5,791.73 5,868.42 5,773.67 5,862.12 0.0M
2023-11-09 5,855.57 5,856.64 5,761.84 5,765.90 0.0M
2023-11-08 5,834.55 5,869.53 5,814.77 5,818.09 0.0M
2023-11-07 5,777.42 5,834.91 5,747.54 5,815.81 0.0M
2023-11-06 5,857.67 5,863.41 5,784.88 5,816.33 0.0M
2023-11-03 5,808.27 5,854.88 5,792.19 5,834.28 0.0M
2023-11-02 5,728.07 5,761.09 5,717.54 5,745.20 0.0M
2023-11-01 5,644.36 5,684.30 5,617.27 5,671.67 0.0M
2023-10-31 5,625.31 5,655.74 5,591.13 5,628.77 0.0M
2023-10-30 5,620.16 5,648.65 5,566.91 5,630.50 0.0M
2023-10-27 5,624.69 5,660.44 5,531.03 5,556.49 0.0M
2023-10-26 5,633.50 5,659.96 5,588.02 5,605.93 0.0M
2023-10-25 5,704.85 5,724.43 5,583.64 5,623.05 0.0M
2023-10-24 5,742.78 5,760.69 5,669.82 5,708.24 0.0M
2023-10-23 5,755.10 5,787.71 5,694.16 5,696.35 0.0M
2023-10-20 5,819.39 5,852.93 5,732.79 5,759.88 0.0M
2023-10-19 5,868.66 5,901.76 5,772.93 5,784.64 0.0M
2023-10-18 5,969.17 5,971.63 5,852.51 5,853.26 0.0M
2023-10-17 6,035.72 6,122.22 6,030.70 6,072.73 0.0M
2023-10-16 5,998.05 6,095.02 5,998.05 6,039.66 0.0M
2023-10-13 6,051.55 6,083.65 5,925.01 5,942.36 0.0M
2023-10-12 6,142.15 6,142.48 6,005.75 6,052.01 0.0M
2023-10-11 6,131.55 6,146.37 6,075.80 6,126.47 0.0M
2023-10-10 6,084.57 6,152.30 6,076.60 6,114.08 0.0M
2023-10-09 5,987.84 6,076.58 5,967.96 6,063.12 0.0M
2023-10-06 5,938.79 6,071.92 5,930.44 6,037.40 0.0M
2023-10-05 5,995.90 6,005.65 5,927.45 5,960.21 0.0M
2023-10-04 5,944.66 5,988.37 5,902.80 5,984.54 0.0M
2023-10-03 5,916.00 5,983.31 5,894.81 5,921.97 0.0M
2023-10-02 5,989.34 6,005.50 5,913.12 5,955.93 0.0M
2023-09-29 6,064.75 6,074.45 6,000.55 6,010.67 0.0M
2023-09-28 5,946.44 6,050.12 5,936.62 6,017.01 0.0M
2023-09-27 5,979.25 5,986.94 5,907.13 5,951.94 0.0M
2023-09-26 6,010.41 6,023.63 5,937.12 5,943.54 0.0M
2023-09-25 5,981.54 6,059.10 5,980.16 6,042.86 0.0M
2023-09-22 5,997.47 6,052.21 5,997.47 6,003.39 0.0M
2023-09-21 6,039.71 6,041.11 5,993.44 5,993.66 0.0M
2023-09-20 6,113.83 6,154.00 6,072.02 6,072.67 0.0M
2023-09-19 6,098.72 6,110.33 6,035.25 6,076.19 0.0M
2023-09-18 6,106.96 6,136.44 6,088.58 6,105.74 0.0M
2023-09-15 6,120.26 6,123.61 6,080.54 6,111.56 0.0M
2023-09-14 6,113.95 6,154.40 6,068.26 6,116.09 0.0M
2023-09-13 6,095.74 6,128.70 6,047.40 6,059.56 0.0M
2023-09-12 6,089.23 6,158.62 6,088.42 6,112.34 0.0M
2023-09-11 6,090.76 6,117.08 6,065.36 6,104.76 0.0M
2023-09-08 6,105.65 6,111.72 6,048.38 6,058.08 0.0M
2023-09-07 6,069.10 6,089.43 6,016.28 6,065.39 0.0M
2023-09-06 6,079.11 6,145.51 6,048.44 6,075.16 0.0M
2023-09-05 6,170.30 6,174.13 6,076.80 6,082.66 0.0M
2023-09-01 6,195.35 6,218.82 6,171.21 6,213.27 0.0M
2023-08-31 6,204.17 6,205.46 6,142.47 6,142.82 0.0M
2023-08-30 6,196.80 6,220.87 6,187.47 6,202.38 0.0M
2023-08-29 6,140.01 6,209.47 6,121.30 6,196.17 0.0M
2023-08-28 6,159.89 6,208.27 6,130.15 6,153.64 0.0M
2023-08-25 6,132.58 6,152.39 6,074.84 6,126.61 0.0M
2023-08-24 6,181.68 6,206.18 6,113.61 6,114.14 0.0M
2023-08-23 6,132.79 6,199.91 6,114.85 6,194.03 0.0M
2023-08-22 6,157.98 6,169.15 6,107.84 6,127.55 0.0M
2023-08-21 6,150.59 6,196.57 6,109.91 6,152.22 0.0M
2023-08-18 6,054.17 6,161.86 6,050.34 6,145.64 0.0M
2023-08-17 6,182.32 6,199.53 6,090.32 6,094.74 0.0M
2023-08-16 6,238.66 6,312.73 6,168.03 6,176.71 0.0M
2023-08-15 6,291.69 6,299.22 6,222.26 6,225.88 0.0M
2023-08-14 6,288.80 6,326.41 6,252.43 6,323.03 0.0M
2023-08-11 6,292.21 6,329.05 6,288.47 6,310.00 0.0M
2023-08-10 6,373.68 6,413.52 6,309.73 6,330.95 0.0M
2023-08-09 6,394.72 6,403.74 6,333.00 6,338.06 0.0M
2023-08-08 6,388.62 6,411.91 6,349.26 6,407.74 0.0M
2023-08-07 6,447.73 6,485.20 6,399.12 6,455.65 0.0M
2023-08-04 6,495.43 6,532.28 6,401.62 6,413.96 0.0M
2023-08-03 6,491.69 6,552.76 6,478.16 6,516.67 0.0M
2023-08-02 6,534.18 6,559.00 6,510.45 6,533.46 0.0M
2023-08-01 6,599.53 6,623.50 6,518.24 6,594.61 0.0M
2023-07-31 6,642.28 6,652.48 6,592.18 6,625.08 0.0M
2023-07-28 6,563.90 6,643.36 6,548.56 6,639.30 0.0M
2023-07-27 6,567.29 6,585.57 6,477.90 6,500.55 0.0M
2023-07-26 6,526.38 6,575.71 6,518.27 6,567.14 0.0M
2023-07-25 6,396.58 6,521.83 6,396.58 6,493.79 0.0M
2023-07-24 6,445.84 6,509.10 6,445.33 6,493.86 0.0M
2023-07-21 6,544.94 6,577.08 6,522.05 6,529.72 0.0M
2023-07-20 6,611.28 6,640.85 6,573.95 6,594.36 0.0M
2023-07-19 6,558.77 6,613.21 6,548.41 6,607.89 0.0M
2023-07-18 6,493.10 6,589.82 6,492.12 6,557.07 0.0M
2023-07-17 6,391.07 6,448.33 6,359.32 6,429.80 0.0M
2023-07-14 6,441.16 6,449.98 6,381.57 6,404.26 0.0M
2023-07-13 6,472.27 6,483.19 6,430.89 6,446.58 0.0M
2023-07-12 6,517.71 6,522.52 6,429.47 6,434.70 0.0M
2023-07-11 6,415.02 6,475.27 6,412.09 6,467.71 0.0M
2023-07-10 6,319.33 6,406.22 6,315.10 6,397.59 0.0M
2023-07-07 6,265.10 6,377.52 6,264.74 6,310.55 0.0M
2023-07-06 6,252.05 6,283.60 6,208.51 6,254.28 0.0M
2023-07-05 6,333.43 6,353.60 6,302.30 6,330.66 0.0M
2023-07-03 6,326.46 6,393.98 6,318.65 6,387.07 0.0M
2023-06-30 6,388.66 6,391.11 6,310.30 6,362.27 0.0M
2023-06-29 6,286.67 6,346.71 6,286.67 6,331.39 0.0M
2023-06-28 6,246.34 6,289.20 6,236.94 6,283.96 0.0M
2023-06-27 6,088.67 6,244.29 6,088.21 6,238.73 0.0M
2023-06-26 5,996.10 6,088.55 5,995.43 6,058.59 0.0M
2023-06-23 5,976.67 6,023.88 5,969.97 5,993.19 0.0M
2023-06-22 6,045.16 6,079.92 6,029.31 6,058.21 0.0M
2023-06-21 5,979.17 6,072.24 5,963.93 6,061.87 0.0M
2023-06-20 6,057.29 6,058.54 5,994.88 6,012.46 0.0M
2023-06-16 6,166.78 6,166.96 6,082.20 6,087.21 0.0M
2023-06-15 6,044.08 6,135.23 6,037.74 6,129.61 0.0M
2023-06-14 6,025.52 6,097.36 6,009.00 6,049.31 0.0M
2023-06-13 5,954.28 6,012.24 5,944.61 6,002.98 0.0M
2023-06-12 5,884.03 5,930.25 5,857.38 5,921.60 0.0M
2023-06-09 5,928.32 5,940.47 5,872.85 5,880.16 0.0M
2023-06-08 5,917.36 5,944.98 5,873.65 5,931.26 0.0M
2023-06-07 5,821.91 5,927.25 5,817.92 5,920.42 0.0M
2023-06-06 5,736.94 5,832.37 5,712.46 5,815.17 0.0M
2023-06-05 5,833.27 5,837.25 5,775.31 5,785.07 0.0M
2023-06-02 5,742.38 5,856.87 5,741.58 5,837.34 0.0M
2023-06-01 5,640.39 5,699.37 5,612.16 5,692.08 0.0M
2023-05-31 5,715.88 5,718.17 5,594.62 5,611.03 0.0M
2023-05-30 5,706.28 5,750.04 5,682.96 5,727.92 0.0M
2023-05-26 5,698.62 5,727.14 5,682.08 5,705.22 0.0M
2023-05-25 5,617.70 5,703.06 5,615.63 5,688.22 0.0M
2023-05-24 5,683.67 5,683.67 5,595.56 5,625.08 0.0M
2023-05-23 5,705.54 5,769.26 5,695.76 5,718.92 0.0M
2023-05-22 5,802.88 5,802.88 5,689.75 5,721.00 0.0M
2023-05-19 5,812.46 5,816.01 5,709.90 5,749.81 0.0M
2023-05-18 5,728.76 5,787.72 5,706.79 5,785.49 0.0M
2023-05-17 5,676.97 5,767.86 5,672.32 5,747.85 0.0M
2023-05-16 5,690.35 5,692.35 5,629.81 5,630.29 0.0M
2023-05-15 5,710.95 5,755.57 5,681.08 5,723.30 0.0M
2023-05-12 5,739.06 5,756.74 5,663.65 5,705.15 0.0M
2023-05-11 5,706.50 5,723.23 5,660.64 5,704.70 0.0M
2023-05-10 5,820.76 5,828.42 5,669.59 5,737.42 0.0M
2023-05-09 5,725.88 5,785.86 5,701.79 5,770.37 0.0M
2023-05-08 5,805.83 5,821.41 5,735.77 5,761.06 0.0M
2023-05-05 5,713.55 5,793.67 5,710.30 5,769.51 0.0M
2023-05-04 5,705.56 5,726.15 5,626.91 5,653.63 0.0M
2023-05-03 5,749.30 5,816.83 5,729.14 5,730.76 0.0M
2023-05-02 5,757.86 5,760.47 5,644.74 5,717.90 0.0M
2023-05-01 5,744.78 5,804.71 5,741.02 5,786.39 0.0M
2023-04-28 5,641.34 5,771.28 5,641.12 5,743.86 0.0M
2023-04-27 5,552.79 5,640.60 5,526.92 5,629.69 0.0M
2023-04-26 5,629.30 5,650.88 5,484.65 5,505.46 0.0M
2023-04-25 5,783.82 5,787.06 5,693.11 5,712.38 0.0M
2023-04-24 5,818.67 5,873.60 5,796.90 5,828.85 0.0M
2023-04-21 5,830.07 5,846.46 5,779.62 5,814.08 0.0M
2023-04-20 5,756.10 5,830.20 5,755.67 5,783.17 0.0M
2023-04-19 5,728.87 5,794.91 5,721.82 5,790.06 0.0M
2023-04-18 5,743.82 5,801.13 5,724.59 5,741.59 0.0M
2023-04-17 5,721.71 5,737.33 5,678.86 5,726.66 0.0M
2023-04-14 5,654.29 5,718.86 5,654.29 5,694.57 0.0M
2023-04-13 5,684.62 5,685.04 5,584.84 5,659.49 0.0M
2023-04-12 5,722.47 5,724.47 5,645.89 5,662.24 0.0M
2023-04-11 5,646.19 5,716.97 5,644.64 5,698.87 0.0M
2023-04-10 5,516.26 5,630.85 5,505.64 5,630.30 0.0M
2023-04-06 5,499.56 5,559.57 5,476.13 5,538.18 0.0M
2023-04-05 5,544.68 5,550.89 5,447.40 5,498.04 0.0M
2023-04-04 5,705.79 5,706.90 5,561.04 5,577.98 0.0M
2023-04-03 5,727.77 5,748.78 5,645.51 5,691.50 0.0M
2023-03-31 5,682.12 5,765.42 5,675.94 5,762.56 0.0M
2023-03-30 5,694.12 5,699.93 5,649.87 5,653.59 0.0M
2023-03-29 5,655.88 5,661.07 5,620.83 5,646.91 0.0M
2023-03-28 5,556.54 5,608.81 5,555.09 5,594.41 0.0M
2023-03-27 5,530.72 5,582.28 5,502.56 5,564.12 0.0M
2023-03-24 5,421.64 5,492.05 5,379.60 5,485.69 0.0M
2023-03-23 5,548.30 5,616.58 5,458.24 5,483.52 0.0M
2023-03-22 5,646.11 5,672.17 5,525.54 5,528.13 0.0M
2023-03-21 5,649.39 5,687.95 5,632.63 5,653.70 0.0M
2023-03-20 5,559.18 5,599.36 5,524.79 5,561.79 0.0M
2023-03-17 5,627.74 5,627.97 5,522.88 5,534.82 0.0M
2023-03-16 5,535.90 5,668.75 5,530.44 5,655.43 0.0M
2023-03-15 5,589.71 5,614.20 5,521.85 5,586.85 0.0M
2023-03-14 5,779.50 5,816.89 5,614.07 5,694.23 0.0M
2023-03-13 5,718.63 5,771.15 5,677.98 5,698.72 0.0M
2023-03-10 5,939.26 5,963.10 5,793.32 5,805.50 0.0M
2023-03-09 6,068.27 6,093.94 5,927.04 5,929.47 0.0M
2023-03-08 6,023.31 6,064.03 6,003.85 6,062.71 0.0M
2023-03-07 6,058.77 6,077.12 6,011.79 6,014.90 0.0M
2023-03-06 6,109.25 6,137.09 6,058.43 6,064.08 0.0M
2023-03-03 6,115.67 6,137.16 6,056.30 6,123.95 0.0M
2023-03-02 5,924.15 6,093.33 5,919.92 6,084.28 0.0M
2023-03-01 5,938.80 5,998.79 5,923.79 5,967.93 0.0M
2023-02-28 5,938.30 5,987.98 5,929.43 5,934.30 0.0M
2023-02-27 6,008.78 6,021.26 5,943.22 5,948.24 0.0M
2023-02-24 5,898.19 5,942.41 5,874.16 5,932.65 0.0M
2023-02-23 5,943.49 5,998.27 5,912.82 5,982.78 0.0M
2023-02-22 5,950.80 5,968.05 5,863.69 5,886.57 0.0M
2023-02-21 6,022.18 6,025.18 5,929.27 5,930.29 0.0M
2023-02-17 6,057.19 6,098.48 6,037.21 6,090.53 0.0M
2023-02-16 6,063.59 6,125.87 6,051.60 6,070.07 0.0M
2023-02-15 6,061.35 6,157.56 6,054.30 6,152.04 0.0M
2023-02-14 6,055.08 6,130.15 6,019.84 6,119.15 0.0M
2023-02-13 6,011.88 6,085.90 6,009.77 6,082.24 0.0M
2023-02-10 6,014.60 6,058.78 6,004.18 6,039.12 0.0M
2023-02-09 6,222.67 6,228.46 6,047.98 6,057.52 0.0M
2023-02-08 6,230.93 6,238.41 6,160.94 6,178.35 0.0M
2023-02-07 6,164.27 6,242.23 6,124.85 6,226.96 0.0M
2023-02-06 6,193.84 6,209.36 6,160.68 6,182.73 0.0M
2023-02-03 6,177.74 6,260.83 6,158.33 6,212.31 0.0M
2023-02-02 6,151.11 6,327.65 6,147.29 6,260.11 0.0M
2023-02-01 5,954.50 6,175.80 5,954.02 6,129.54 0.0M
2023-01-31 5,816.26 5,927.93 5,807.24 5,926.84 0.0M
2023-01-30 5,841.23 5,898.47 5,782.95 5,789.48 0.0M
2023-01-27 5,842.87 5,945.74 5,842.13 5,901.22 0.0M
2023-01-26 5,906.69 5,913.30 5,779.54 5,856.38 0.0M
2023-01-25 5,870.71 5,913.62 5,802.64 5,890.25 0.0M
2023-01-24 5,869.91 5,944.00 5,834.99 5,927.92 0.0M
2023-01-23 5,824.60 5,932.64 5,809.14 5,887.33 0.0M
2023-01-20 5,742.12 5,813.50 5,709.72 5,812.62 0.0M
2023-01-19 5,757.78 5,769.80 5,691.88 5,719.27 0.0M
2023-01-18 5,872.65 5,963.63 5,793.96 5,795.11 0.0M
2023-01-17 5,844.64 5,868.19 5,821.79 5,835.06 0.0M
2023-01-13 5,769.43 5,841.72 5,766.65 5,839.56 0.0M
2023-01-12 5,781.78 5,835.89 5,747.45 5,829.63 0.0M
2023-01-11 5,709.84 5,757.07 5,697.01 5,755.86 0.0M
2023-01-10 5,613.36 5,692.07 5,594.45 5,691.70 0.0M
2023-01-09 5,607.78 5,706.43 5,607.22 5,635.28 0.0M
2023-01-06 5,438.09 5,601.09 5,435.66 5,586.73 0.0M
2023-01-05 5,394.77 5,412.89 5,357.69 5,386.39 0.0M
2023-01-04 5,352.91 5,450.01 5,349.81 5,430.98 0.0M
2023-01-03 5,388.82 5,394.79 5,282.17 5,334.82 0.0M