NASDAQ US 300 (NQUSL300)

NQUSL300
🏛️ アメリカ →
5,220.20
最終更新: 2025-09-26
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 3,675.56 3,681.73 3,662.72 3,663.04 0.0M
2021-12-30 3,685.57 3,698.73 3,673.14 3,675.65 0.0M
2021-12-29 3,682.33 3,693.92 3,673.21 3,685.57 0.0M
2021-12-28 3,689.46 3,700.92 3,678.85 3,682.35 0.0M
2021-12-27 3,640.31 3,689.75 3,640.31 3,689.49 0.0M
2021-12-23 3,617.42 3,651.62 3,617.42 3,640.24 0.0M
2021-12-22 3,579.79 3,618.17 3,576.92 3,617.22 0.0M
2021-12-21 3,516.48 3,581.24 3,516.48 3,579.72 0.0M
2021-12-20 3,555.60 3,555.60 3,489.66 3,516.31 0.0M
2021-12-17 3,590.04 3,590.04 3,536.94 3,556.19 0.0M
2021-12-16 3,626.98 3,643.54 3,576.84 3,590.22 0.0M
2021-12-15 3,567.04 3,628.94 3,547.89 3,626.84 0.0M
2021-12-14 3,594.48 3,594.48 3,543.15 3,566.88 0.0M
2021-12-13 3,629.81 3,629.81 3,594.31 3,595.29 0.0M
2021-12-10 3,596.31 3,631.15 3,596.31 3,629.96 0.0M
2021-12-09 3,622.75 3,622.75 3,594.91 3,596.10 0.0M
2021-12-08 3,610.35 3,625.90 3,600.90 3,623.48 0.0M
2021-12-07 3,536.45 3,614.64 3,536.45 3,610.11 0.0M
2021-12-06 3,494.38 3,547.66 3,490.19 3,533.34 0.0M
2021-12-03 3,530.06 3,551.92 3,460.43 3,494.38 0.0M
2021-12-02 3,482.73 3,543.76 3,478.17 3,529.76 0.0M
2021-12-01 3,529.99 3,592.08 3,481.39 3,483.31 0.0M
2021-11-30 3,595.56 3,595.56 3,523.38 3,529.02 0.0M
2021-11-29 3,546.67 3,607.24 3,546.67 3,594.94 0.0M
2021-11-26 3,623.01 3,623.01 3,539.30 3,546.44 0.0M
2021-11-24 3,614.39 3,625.88 3,589.07 3,624.90 0.0M
2021-11-23 3,612.92 3,623.02 3,584.13 3,614.77 0.0M
2021-11-22 3,631.37 3,664.27 3,611.58 3,612.15 0.0M
2021-11-19 3,636.53 3,646.96 3,629.23 3,631.37 0.0M
2021-11-18 3,622.12 3,640.44 3,611.55 3,636.34 0.0M
2021-11-17 3,630.29 3,633.03 3,618.50 3,622.11 0.0M
2021-11-16 3,613.51 3,640.40 3,611.59 3,630.34 0.0M
2021-11-15 3,614.33 3,626.58 3,605.56 3,613.49 0.0M
2021-11-12 3,585.48 3,618.15 3,585.48 3,614.33 0.0M
2021-11-11 3,585.40 3,600.25 3,584.23 3,584.89 0.0M
2021-11-10 3,617.68 3,617.68 3,570.78 3,584.04 0.0M
2021-11-09 3,628.79 3,637.42 3,606.12 3,617.68 0.0M
2021-11-08 3,626.95 3,639.89 3,625.72 3,630.77 0.0M
2021-11-05 3,617.89 3,644.53 3,614.40 3,626.90 0.0M
2021-11-04 3,600.17 3,619.19 3,600.17 3,618.01 0.0M
2021-11-03 3,575.48 3,602.11 3,567.63 3,600.16 0.0M
2021-11-02 3,561.95 3,579.52 3,561.77 3,575.43 0.0M
2021-11-01 3,558.82 3,569.04 3,547.03 3,561.95 0.0M
2021-10-29 3,550.08 3,560.69 3,527.18 3,558.75 0.0M
2021-10-28 3,517.49 3,551.05 3,517.49 3,550.15 0.0M
2021-10-27 3,534.34 3,542.25 3,516.90 3,516.93 0.0M
2021-10-26 3,526.53 3,553.40 3,526.53 3,534.22 0.0M
2021-10-25 3,507.50 3,531.14 3,501.20 3,526.06 0.0M
2021-10-22 3,516.99 3,520.02 3,491.33 3,507.62 0.0M
2021-10-21 3,504.45 3,518.37 3,497.80 3,516.98 0.0M
2021-10-20 3,494.12 3,508.74 3,494.12 3,504.49 0.0M
2021-10-19 3,466.96 3,494.70 3,466.96 3,494.01 0.0M
2021-10-18 3,452.83 3,468.37 3,434.63 3,466.89 0.0M
2021-10-15 3,424.94 3,454.17 3,424.94 3,452.94 0.0M
2021-10-14 3,367.45 3,425.83 3,367.45 3,424.64 0.0M
2021-10-13 3,354.50 3,372.64 3,341.44 3,367.07 0.0M
2021-10-12 3,361.96 3,372.67 3,347.46 3,353.77 0.0M
2021-10-11 3,386.27 3,404.23 3,361.37 3,361.88 0.0M
2021-10-08 3,394.47 3,403.06 3,382.41 3,386.26 0.0M
2021-10-07 3,364.79 3,416.00 3,364.79 3,393.21 0.0M
2021-10-06 3,345.97 3,365.08 3,305.99 3,363.47 0.0M
2021-10-05 3,309.24 3,364.60 3,309.24 3,346.42 0.0M
2021-10-04 3,358.46 3,358.46 3,292.02 3,309.23 0.0M
2021-10-01 3,321.64 3,371.37 3,306.05 3,358.52 0.0M
2021-09-30 3,357.98 3,375.91 3,320.52 3,321.53 0.0M
2021-09-29 3,353.10 3,378.61 3,353.10 3,356.49 0.0M
2021-09-28 3,428.16 3,428.16 3,348.76 3,353.26 0.0M
2021-09-27 3,442.92 3,442.92 3,422.54 3,428.48 0.0M
2021-09-24 3,437.79 3,448.42 3,424.81 3,442.98 0.0M
2021-09-23 3,398.94 3,449.78 3,398.94 3,438.38 0.0M
2021-09-22 3,367.72 3,414.39 3,367.72 3,398.94 0.0M
2021-09-21 3,367.50 3,397.41 3,362.33 3,367.67 0.0M
2021-09-20 3,427.42 3,427.42 3,326.55 3,367.17 0.0M
2021-09-17 3,457.60 3,457.60 3,422.93 3,427.52 0.0M
2021-09-16 3,461.07 3,465.44 3,433.13 3,457.59 0.0M
2021-09-15 3,432.76 3,465.61 3,428.07 3,461.03 0.0M
2021-09-14 3,451.32 3,464.95 3,426.72 3,432.50 0.0M
2021-09-13 3,445.71 3,471.35 3,433.91 3,451.25 0.0M
2021-09-10 3,472.87 3,494.28 3,444.94 3,445.69 0.0M
2021-09-09 3,488.91 3,500.77 3,471.97 3,472.84 0.0M
2021-09-08 3,495.47 3,495.47 3,473.60 3,488.97 0.0M
2021-09-07 3,505.21 3,505.21 3,489.08 3,495.38 0.0M
2021-09-03 3,503.82 3,509.45 3,492.65 3,505.30 0.0M
2021-09-02 3,496.89 3,513.14 3,494.60 3,503.85 0.0M
2021-09-01 3,495.74 3,507.85 3,495.06 3,496.75 0.0M
2021-08-31 3,502.63 3,502.83 3,491.09 3,495.59 0.0M
2021-08-30 3,485.53 3,508.49 3,485.53 3,502.63 0.0M
2021-08-27 3,455.15 3,487.08 3,455.15 3,484.37 0.0M
2021-08-26 3,474.37 3,475.46 3,454.73 3,455.15 0.0M
2021-08-25 3,468.83 3,478.74 3,468.83 3,474.53 0.0M
2021-08-24 3,464.08 3,474.31 3,464.08 3,468.88 0.0M
2021-08-23 3,432.37 3,471.18 3,432.37 3,463.33 0.0M
2021-08-20 3,403.88 3,434.10 3,403.88 3,432.02 0.0M
2021-08-19 3,398.88 3,414.96 3,377.15 3,403.85 0.0M
2021-08-18 3,434.99 3,440.00 3,396.82 3,398.94 0.0M
2021-08-17 3,458.74 3,458.74 3,412.95 3,435.54 0.0M
2021-08-16 3,450.57 3,459.11 3,422.88 3,458.80 0.0M
2021-08-13 3,444.96 3,451.37 3,444.96 3,450.57 0.0M
2021-08-12 3,433.34 3,445.87 3,424.98 3,444.94 0.0M
2021-08-11 3,429.29 3,440.43 3,425.01 3,432.92 0.0M
2021-08-10 3,430.17 3,438.57 3,424.28 3,429.20 0.0M
2021-08-09 3,431.26 3,434.45 3,422.69 3,429.80 0.0M
2021-08-06 3,428.79 3,436.73 3,425.44 3,431.24 0.0M
2021-08-05 3,410.53 3,429.57 3,410.53 3,429.11 0.0M
2021-08-04 3,421.88 3,421.88 3,405.52 3,409.94 0.0M
2021-08-03 3,395.53 3,422.31 3,384.01 3,421.84 0.0M
2021-08-02 3,400.09 3,418.84 3,393.47 3,395.32 0.0M
2021-07-30 3,422.01 3,422.01 3,395.85 3,399.91 0.0M
2021-07-29 3,411.31 3,431.00 3,411.31 3,422.22 0.0M
2021-07-28 3,409.90 3,421.39 3,400.28 3,410.77 0.0M
2021-07-27 3,429.04 3,429.04 3,385.50 3,409.89 0.0M
2021-07-26 3,421.96 3,429.55 3,416.29 3,429.16 0.0M
2021-07-23 3,384.31 3,424.64 3,384.31 3,421.96 0.0M
2021-07-22 3,374.05 3,385.77 3,370.61 3,384.22 0.0M
2021-07-21 3,347.24 3,374.74 3,347.24 3,374.04 0.0M
2021-07-20 3,299.05 3,358.45 3,299.05 3,347.27 0.0M
2021-07-19 3,347.30 3,347.30 3,278.60 3,298.99 0.0M
2021-07-16 3,370.95 3,383.16 3,344.24 3,347.87 0.0M
2021-07-15 3,381.71 3,381.71 3,355.91 3,370.92 0.0M
2021-07-14 3,379.22 3,397.74 3,373.37 3,381.85 0.0M
2021-07-13 3,387.16 3,397.15 3,376.80 3,378.63 0.0M
2021-07-12 3,376.30 3,388.93 3,374.55 3,387.45 0.0M
2021-07-09 3,341.41 3,377.83 3,341.41 3,376.30 0.0M
2021-07-08 3,368.78 3,368.78 3,316.12 3,341.42 0.0M
2021-07-07 3,360.72 3,372.38 3,349.13 3,368.98 0.0M
2021-07-06 3,361.07 3,365.61 3,335.61 3,359.79 0.0M
2021-07-02 3,334.11 3,363.52 3,334.11 3,361.31 0.0M
2021-07-01 3,320.05 3,334.43 3,320.05 3,333.79 0.0M
2021-06-30 3,316.44 3,323.48 3,313.49 3,319.68 0.0M
2021-06-29 3,314.48 3,321.33 3,313.00 3,316.79 0.0M
2021-06-28 3,302.08 3,315.50 3,302.08 3,314.55 0.0M
2021-06-25 3,293.40 3,305.91 3,293.40 3,302.03 0.0M
2021-06-24 3,273.74 3,299.17 3,273.74 3,293.24 0.0M
2021-06-23 3,275.50 3,284.00 3,273.01 3,273.50 0.0M
2021-06-22 3,254.38 3,282.06 3,251.42 3,275.50 0.0M
2021-06-21 3,215.00 3,255.54 3,215.00 3,254.46 0.0M
2021-06-18 3,253.10 3,253.10 3,212.78 3,214.48 0.0M
2021-06-17 3,245.22 3,260.98 3,232.61 3,253.11 0.0M
2021-06-16 3,261.77 3,266.45 3,226.71 3,245.30 0.0M
2021-06-15 3,271.57 3,272.68 3,256.71 3,261.77 0.0M
2021-06-14 3,261.56 3,271.75 3,254.14 3,271.45 0.0M
2021-06-11 3,254.62 3,261.65 3,249.76 3,261.47 0.0M
2021-06-10 3,235.61 3,260.79 3,235.61 3,254.57 0.0M
2021-06-09 3,240.02 3,249.26 3,235.10 3,235.63 0.0M
2021-06-08 3,241.93 3,249.97 3,226.35 3,240.12 0.0M
2021-06-07 3,240.03 3,242.30 3,231.84 3,241.11 0.0M
2021-06-04 3,208.50 3,242.70 3,208.50 3,240.03 0.0M
2021-06-03 3,222.80 3,222.80 3,190.68 3,208.27 0.0M
2021-06-02 3,218.11 3,230.07 3,214.94 3,222.98 0.0M
2021-06-01 3,223.30 3,243.73 3,215.74 3,218.10 0.0M
2021-05-28 3,219.37 3,235.38 3,219.37 3,222.86 0.0M
2021-05-27 3,217.80 3,229.38 3,217.18 3,219.52 0.0M
2021-05-26 3,211.64 3,223.36 3,208.76 3,217.99 0.0M
2021-05-25 3,216.29 3,229.95 3,207.27 3,211.59 0.0M
2021-05-24 3,182.10 3,225.47 3,182.10 3,216.21 0.0M
2021-05-21 3,185.98 3,207.55 3,179.63 3,181.91 0.0M
2021-05-20 3,149.97 3,195.49 3,149.97 3,185.72 0.0M
2021-05-19 3,155.81 3,155.81 3,107.32 3,148.44 0.0M
2021-05-18 3,181.09 3,187.01 3,154.95 3,156.18 0.0M
2021-05-17 3,190.47 3,190.47 3,163.71 3,180.97 0.0M
2021-05-14 3,141.59 3,197.50 3,141.59 3,190.68 0.0M
2021-05-13 3,108.90 3,157.12 3,108.90 3,141.56 0.0M
2021-05-12 3,176.45 3,176.45 3,103.07 3,107.95 0.0M
2021-05-11 3,199.03 3,199.03 3,143.66 3,176.77 0.0M
2021-05-10 3,239.60 3,239.60 3,199.46 3,199.63 0.0M
2021-05-07 3,217.98 3,246.89 3,217.98 3,239.57 0.0M
2021-05-06 3,192.52 3,217.19 3,175.12 3,216.44 0.0M
2021-05-05 3,194.26 3,211.30 3,188.89 3,192.58 0.0M
2021-05-04 3,219.71 3,219.71 3,165.77 3,193.91 0.0M
2021-05-03 3,216.35 3,237.59 3,216.35 3,221.50 0.0M
2021-04-30 3,238.82 3,238.82 3,211.97 3,216.32 0.0M
2021-04-29 3,222.02 3,248.02 3,212.73 3,239.61 0.0M
2021-04-28 3,223.63 3,235.27 3,220.29 3,221.00 0.0M
2021-04-27 3,225.78 3,229.62 3,216.33 3,224.09 0.0M
2021-04-26 3,218.88 3,230.73 3,218.88 3,225.78 0.0M
2021-04-23 3,183.68 3,229.22 3,183.68 3,218.80 0.0M
2021-04-22 3,212.73 3,218.80 3,173.98 3,182.93 0.0M
2021-04-21 3,183.95 3,213.53 3,176.82 3,212.81 0.0M
2021-04-20 3,207.63 3,207.63 3,172.34 3,185.05 0.0M
2021-04-19 3,226.28 3,226.28 3,197.36 3,207.66 0.0M
2021-04-16 3,218.05 3,231.11 3,215.28 3,227.11 0.0M
2021-04-15 3,183.32 3,220.05 3,183.32 3,218.01 0.0M
2021-04-14 3,197.17 3,203.15 3,176.98 3,179.82 0.0M
2021-04-13 3,180.81 3,201.83 3,178.28 3,197.09 0.0M
2021-04-12 3,181.76 3,183.72 3,170.00 3,180.69 0.0M
2021-04-09 3,157.27 3,182.41 3,154.11 3,181.96 0.0M
2021-04-08 3,140.34 3,157.78 3,140.34 3,157.27 0.0M
2021-04-07 3,133.03 3,142.14 3,130.75 3,139.88 0.0M
2021-04-06 3,134.67 3,143.81 3,128.01 3,133.01 0.0M
2021-04-05 3,089.24 3,138.18 3,089.24 3,134.69 0.0M
2021-04-01 3,052.17 3,089.65 3,052.17 3,089.07 0.0M
2021-03-31 3,035.37 3,068.10 3,035.37 3,051.81 0.0M
2021-03-30 3,046.16 3,046.16 3,023.44 3,034.90 0.0M
2021-03-29 3,048.70 3,053.53 3,024.40 3,046.59 0.0M
2021-03-26 2,999.90 3,051.55 2,999.90 3,048.70 0.0M
2021-03-25 2,989.00 3,008.03 2,960.26 3,000.28 0.0M
2021-03-24 3,011.30 3,031.66 2,988.75 2,988.89 0.0M
2021-03-23 3,031.24 3,041.02 3,004.67 3,011.11 0.0M
2021-03-22 3,006.27 3,043.14 3,005.27 3,031.18 0.0M
2021-03-19 3,007.53 3,018.23 2,985.70 3,006.27 0.0M
2021-03-18 3,057.50 3,057.50 3,004.26 3,007.51 0.0M
2021-03-17 3,050.48 3,066.43 3,029.05 3,057.60 0.0M
2021-03-16 3,052.03 3,067.08 3,043.42 3,051.11 0.0M
2021-03-15 3,033.35 3,052.97 3,017.19 3,052.07 0.0M
2021-03-12 3,032.78 3,034.70 3,010.32 3,033.39 0.0M
2021-03-11 2,999.95 3,049.71 2,999.95 3,034.00 0.0M
2021-03-10 2,984.17 3,014.01 2,984.17 2,999.71 0.0M
2021-03-09 2,936.54 3,005.12 2,936.54 2,984.00 0.0M
2021-03-08 2,957.35 2,983.21 2,931.25 2,932.94 0.0M
2021-03-05 2,903.97 2,964.59 2,871.84 2,957.50 0.0M
2021-03-04 2,943.59 2,962.54 2,870.33 2,903.83 0.0M
2021-03-03 2,988.81 2,990.53 2,942.96 2,943.59 0.0M
2021-03-02 3,015.68 3,020.71 2,987.41 2,988.78 0.0M
2021-03-01 2,945.70 3,024.19 2,945.70 3,015.63 0.0M
2021-02-26 2,957.33 2,983.27 2,928.44 2,944.61 0.0M
2021-02-25 3,031.49 3,032.08 2,945.27 2,956.94 0.0M
2021-02-24 3,002.07 3,033.85 2,980.87 3,031.51 0.0M
2021-02-23 3,000.87 3,014.09 2,942.38 3,002.47 0.0M
2021-02-22 3,030.67 3,030.67 3,000.45 3,001.07 0.0M
2021-02-19 3,042.63 3,052.40 3,028.61 3,031.57 0.0M
2021-02-18 3,054.50 3,054.50 3,018.89 3,042.55 0.0M
2021-02-17 3,056.57 3,056.68 3,031.26 3,055.03 0.0M
2021-02-16 3,059.96 3,071.26 3,049.27 3,056.64 0.0M
2021-02-15 3,059.96 3,059.96 3,059.96 3,059.96 0.0M
2021-02-12 3,045.45 3,061.82 3,037.03 3,059.96 0.0M
2021-02-11 3,040.63 3,052.70 3,027.28 3,046.02 0.0M
2021-02-10 3,042.44 3,058.56 3,020.78 3,040.53 0.0M
2021-02-09 3,045.30 3,047.90 3,035.79 3,042.32 0.0M
2021-02-08 3,025.36 3,045.48 3,025.36 3,045.35 0.0M
2021-02-05 3,013.18 3,030.29 3,013.18 3,025.08 0.0M
2021-02-04 2,980.49 3,013.41 2,980.49 3,013.18 0.0M
2021-02-03 2,978.73 2,994.94 2,972.10 2,980.51 0.0M
2021-02-02 2,938.34 2,990.71 2,938.34 2,978.71 0.0M
2021-02-01 2,888.74 2,943.63 2,888.74 2,935.49 0.0M
2021-01-29 2,944.14 2,944.14 2,872.29 2,888.46 0.0M
2021-01-28 2,913.23 2,979.31 2,913.23 2,944.14 0.0M
2021-01-27 2,991.85 2,991.85 2,898.91 2,913.14 0.0M
2021-01-26 2,996.14 3,006.48 2,990.35 2,991.61 0.0M
2021-01-25 2,983.03 2,998.44 2,948.90 2,996.08 0.0M
2021-01-22 2,991.61 2,991.61 2,975.73 2,982.98 0.0M
2021-01-21 2,988.36 2,998.26 2,984.02 2,991.69 0.0M
2021-01-20 2,945.53 2,994.33 2,945.53 2,988.01 0.0M
2021-01-19 2,920.01 2,948.39 2,920.01 2,944.11 0.0M
2021-01-15 2,939.90 2,939.90 2,907.01 2,919.70 0.0M
2021-01-14 2,955.73 2,964.27 2,937.98 2,939.90 0.0M
2021-01-13 2,945.95 2,963.17 2,939.84 2,954.93 0.0M
2021-01-12 2,946.89 2,953.07 2,926.03 2,945.97 0.0M
2021-01-11 2,967.76 2,967.76 2,940.85 2,946.49 0.0M
2021-01-08 2,950.35 2,969.39 2,936.15 2,967.94 0.0M
2021-01-07 2,903.95 2,955.92 2,903.95 2,950.19 0.0M
2021-01-06 2,896.78 2,932.08 2,873.36 2,903.45 0.0M
2021-01-05 2,877.83 2,903.87 2,873.02 2,897.03 0.0M
2021-01-04 2,919.18 2,930.09 2,846.77 2,877.89 0.0M