NASDAQ US 300 (NQUSL300)

NQUSL300
🏛️ アメリカ →
5,235.80
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
2022-12-30 2,890.39 2,890.39 2,854.66 2,884.38 0.0M
2022-12-29 2,840.31 2,896.88 2,840.31 2,890.55 0.0M
2022-12-28 2,873.34 2,887.94 2,838.40 2,840.23 0.0M
2022-12-27 2,887.59 2,887.59 2,862.43 2,873.40 0.0M
2022-12-23 2,871.70 2,888.27 2,852.12 2,887.65 0.0M
2022-12-22 2,916.00 2,916.00 2,829.11 2,871.73 0.0M
2022-12-21 2,873.61 2,924.97 2,873.61 2,916.26 0.0M
2022-12-20 2,870.24 2,885.87 2,853.48 2,873.54 0.0M
2022-12-19 2,897.25 2,898.74 2,857.26 2,870.36 0.0M
2022-12-16 2,929.55 2,929.55 2,879.39 2,897.25 0.0M
2022-12-15 3,006.99 3,006.99 2,917.41 2,929.67 0.0M
2022-12-14 3,025.20 3,050.77 2,984.88 3,007.02 0.0M
2022-12-13 3,003.17 3,088.01 3,003.17 3,025.18 0.0M
2022-12-12 2,960.59 3,003.24 2,960.59 3,003.11 0.0M
2022-12-09 2,982.45 2,993.06 2,959.62 2,960.56 0.0M
2022-12-08 2,959.36 2,989.51 2,959.36 2,982.48 0.0M
2022-12-07 2,964.73 2,976.18 2,950.07 2,959.35 0.0M
2022-12-06 3,010.95 3,012.23 2,948.32 2,965.01 0.0M
2022-12-05 3,066.64 3,066.64 3,000.34 3,010.97 0.0M
2022-12-02 3,070.61 3,072.82 3,032.81 3,066.63 0.0M
2022-12-01 3,074.53 3,088.97 3,050.62 3,070.96 0.0M
2022-11-30 2,978.81 3,074.39 2,965.52 3,074.39 0.0M
2022-11-29 2,985.73 2,993.69 2,964.32 2,978.66 0.0M
2022-11-28 3,026.65 3,026.65 2,979.47 2,985.51 0.0M
2022-11-25 3,034.31 3,038.43 3,027.95 3,031.94 0.0M
2022-11-23 3,015.42 3,039.41 3,012.80 3,034.35 0.0M
2022-11-22 2,975.52 3,016.98 2,975.52 3,015.45 0.0M
2022-11-21 2,989.97 2,989.97 2,964.58 2,975.50 0.0M
2022-11-18 2,977.52 3,002.26 2,968.59 2,990.04 0.0M
2022-11-17 2,986.34 2,986.34 2,947.56 2,977.56 0.0M
2022-11-16 3,010.73 3,010.73 2,983.44 2,986.41 0.0M
2022-11-15 2,985.46 3,040.22 2,982.61 3,011.21 0.0M
2022-11-14 3,011.78 3,023.23 2,984.18 2,984.82 0.0M
2022-11-11 2,982.20 3,017.82 2,973.16 3,011.80 0.0M
2022-11-10 2,823.32 2,983.50 2,823.32 2,982.18 0.0M
2022-11-09 2,885.11 2,885.11 2,820.03 2,823.07 0.0M
2022-11-08 2,868.69 2,908.78 2,853.98 2,885.29 0.0M
2022-11-07 2,840.45 2,874.10 2,837.25 2,868.54 0.0M
2022-11-04 2,804.73 2,860.18 2,793.79 2,840.43 0.0M
2022-11-03 2,837.49 2,837.49 2,791.13 2,804.14 0.0M
2022-11-02 2,911.52 2,940.00 2,837.01 2,837.64 0.0M
2022-11-01 2,925.60 2,956.90 2,903.10 2,911.28 0.0M
2022-10-31 2,949.23 2,949.23 2,919.27 2,925.51 0.0M
2022-10-28 2,878.88 2,952.51 2,877.38 2,949.24 0.0M
2022-10-27 2,898.30 2,918.65 2,876.29 2,878.86 0.0M
2022-10-26 2,923.91 2,941.92 2,892.05 2,898.27 0.0M
2022-10-25 2,877.78 2,926.87 2,877.78 2,923.89 0.0M
2022-10-24 2,844.12 2,887.85 2,833.80 2,877.80 0.0M
2022-10-21 2,777.63 2,848.01 2,764.12 2,844.12 0.0M
2022-10-20 2,797.59 2,828.97 2,770.47 2,777.64 0.0M
2022-10-19 2,814.26 2,822.33 2,776.27 2,797.56 0.0M
2022-10-18 2,783.22 2,845.91 2,783.22 2,814.32 0.0M
2022-10-17 2,708.97 2,791.33 2,708.97 2,783.06 0.0M
2022-10-14 2,774.87 2,806.08 2,706.47 2,708.92 0.0M
2022-10-13 2,705.48 2,786.29 2,641.44 2,774.89 0.0M
2022-10-12 2,712.34 2,728.01 2,702.89 2,705.53 0.0M
2022-10-11 2,732.43 2,751.85 2,696.89 2,712.35 0.0M
2022-10-10 2,754.74 2,763.46 2,713.84 2,732.49 0.0M
2022-10-07 2,837.05 2,837.05 2,740.75 2,754.73 0.0M
2022-10-06 2,864.84 2,876.25 2,833.54 2,837.08 0.0M
2022-10-05 2,869.32 2,882.06 2,818.07 2,864.82 0.0M
2022-10-04 2,784.18 2,869.98 2,784.18 2,869.30 0.0M
2022-10-03 2,715.54 2,798.80 2,715.54 2,784.02 0.0M
2022-09-30 2,758.14 2,781.57 2,714.43 2,715.41 0.0M
2022-09-29 2,818.30 2,818.30 2,734.70 2,758.12 0.0M
2022-09-28 2,764.45 2,831.59 2,758.77 2,818.34 0.0M
2022-09-27 2,771.07 2,817.30 2,746.47 2,764.41 0.0M
2022-09-26 2,795.87 2,814.14 2,762.23 2,769.11 0.0M
2022-09-23 2,844.78 2,844.78 2,761.89 2,795.89 0.0M
2022-09-22 2,867.90 2,869.29 2,837.70 2,844.95 0.0M
2022-09-21 2,918.62 2,956.89 2,867.54 2,867.94 0.0M
2022-09-20 2,949.49 2,949.49 2,897.42 2,918.57 0.0M
2022-09-19 2,928.97 2,949.98 2,905.99 2,949.65 0.0M
2022-09-16 2,952.09 2,952.09 2,902.97 2,930.36 0.0M
2022-09-15 2,985.61 2,996.35 2,942.03 2,952.09 0.0M
2022-09-14 2,973.81 2,997.69 2,961.30 2,986.63 0.0M
2022-09-13 3,111.33 3,111.33 2,965.39 2,973.76 0.0M
2022-09-12 3,077.73 3,117.75 3,077.73 3,111.37 0.0M
2022-09-09 3,029.10 3,084.70 3,029.10 3,077.69 0.0M
2022-09-08 3,008.72 3,033.09 2,982.08 3,029.10 0.0M
2022-09-07 2,955.42 3,014.80 2,954.92 3,008.68 0.0M
2022-09-06 2,968.43 2,981.64 2,939.52 2,955.42 0.0M
2022-09-02 3,002.54 3,041.12 2,954.57 2,968.43 0.0M
2022-09-01 2,993.45 3,005.07 2,953.52 3,002.49 0.0M
2022-08-31 3,017.33 3,041.32 2,993.37 2,993.66 0.0M
2022-08-30 3,051.06 3,062.76 3,000.37 3,017.30 0.0M
2022-08-29 3,071.23 3,074.07 3,040.18 3,049.87 0.0M
2022-08-26 3,180.03 3,183.36 3,071.35 3,071.45 0.0M
2022-08-25 3,134.92 3,181.04 3,134.92 3,180.04 0.0M
2022-08-24 3,126.05 3,147.81 3,119.43 3,134.89 0.0M
2022-08-23 3,132.93 3,149.81 3,122.79 3,126.04 0.0M
2022-08-22 3,202.74 3,202.74 3,127.32 3,133.56 0.0M
2022-08-19 3,246.27 3,246.27 3,195.55 3,202.74 0.0M
2022-08-18 3,240.36 3,253.38 3,229.64 3,246.37 0.0M
2022-08-17 3,262.52 3,262.52 3,224.78 3,240.47 0.0M
2022-08-16 3,260.09 3,280.24 3,242.72 3,264.92 0.0M
2022-08-15 3,245.81 3,263.63 3,231.52 3,260.17 0.0M
2022-08-12 3,189.98 3,246.00 3,189.98 3,245.83 0.0M
2022-08-11 3,195.86 3,231.71 3,185.22 3,189.78 0.0M
2022-08-10 3,126.29 3,196.33 3,126.29 3,195.78 0.0M
2022-08-09 3,141.02 3,141.02 3,118.28 3,126.17 0.0M
2022-08-08 3,146.65 3,179.49 3,132.64 3,141.16 0.0M
2022-08-05 3,154.19 3,154.19 3,119.15 3,146.55 0.0M
2022-08-04 3,155.01 3,160.21 3,138.76 3,154.19 0.0M
2022-08-03 3,102.81 3,164.61 3,102.81 3,155.15 0.0M
2022-08-02 3,119.48 3,138.20 3,091.96 3,100.89 0.0M
2022-08-01 3,127.04 3,141.52 3,101.43 3,119.75 0.0M
2022-07-29 3,081.11 3,135.10 3,080.50 3,127.08 0.0M
2022-07-28 3,044.97 3,086.65 3,020.41 3,081.32 0.0M
2022-07-27 2,962.91 3,057.31 2,962.91 3,044.94 0.0M
2022-07-26 3,001.99 3,001.99 2,955.38 2,962.91 0.0M
2022-07-25 3,000.56 3,009.07 2,984.56 3,002.14 0.0M
2022-07-22 3,032.33 3,042.15 2,983.56 3,000.56 0.0M
2022-07-21 3,001.21 3,032.66 2,977.56 3,032.43 0.0M
2022-07-20 2,980.67 3,012.60 2,971.50 3,001.14 0.0M
2022-07-19 2,902.62 2,982.96 2,902.62 2,980.85 0.0M
2022-07-18 2,927.74 2,958.56 2,892.63 2,901.45 0.0M
2022-07-15 2,871.54 2,928.02 2,871.54 2,927.62 0.0M
2022-07-14 2,878.16 2,878.16 2,817.87 2,871.42 0.0M
2022-07-13 2,890.85 2,899.87 2,845.29 2,878.52 0.0M
2022-07-12 2,920.54 2,935.76 2,879.05 2,891.36 0.0M
2022-07-11 2,957.94 2,957.94 2,914.78 2,920.52 0.0M
2022-07-08 2,957.92 2,972.22 2,933.83 2,957.94 0.0M
2022-07-07 2,914.74 2,965.08 2,914.74 2,959.53 0.0M
2022-07-06 2,904.30 2,934.11 2,888.20 2,914.57 0.0M
2022-07-05 2,893.24 2,904.65 2,833.81 2,904.14 0.0M
2022-07-01 2,861.49 2,896.10 2,837.97 2,893.24 0.0M
2022-06-30 2,888.74 2,888.74 2,825.39 2,861.68 0.0M
2022-06-29 2,888.88 2,903.14 2,873.73 2,888.80 0.0M
2022-06-28 2,952.71 2,986.55 2,887.99 2,888.88 0.0M
2022-06-27 2,964.10 2,975.59 2,944.67 2,952.41 0.0M
2022-06-24 2,876.31 2,965.41 2,876.31 2,964.14 0.0M
2022-06-23 2,844.78 2,880.86 2,835.05 2,875.56 0.0M
2022-06-22 2,847.48 2,877.47 2,818.35 2,844.45 0.0M
2022-06-21 2,776.53 2,858.77 2,776.53 2,847.48 0.0M
2022-06-17 2,769.03 2,800.17 2,748.12 2,776.33 0.0M
2022-06-16 2,860.79 2,860.79 2,747.99 2,768.92 0.0M
2022-06-15 2,817.21 2,897.02 2,809.75 2,861.33 0.0M
2022-06-14 2,826.35 2,848.23 2,794.80 2,817.00 0.0M
2022-06-13 2,940.71 2,940.71 2,815.16 2,826.27 0.0M
2022-06-10 3,028.72 3,028.72 2,940.12 2,940.71 0.0M
2022-06-09 3,106.43 3,109.75 3,030.78 3,031.37 0.0M
2022-06-08 3,137.16 3,139.95 3,100.26 3,106.66 0.0M
2022-06-07 3,107.36 3,140.81 3,076.55 3,137.50 0.0M
2022-06-06 3,098.06 3,144.86 3,098.06 3,107.43 0.0M
2022-06-03 3,152.63 3,152.63 3,090.79 3,097.82 0.0M
2022-06-02 3,092.57 3,153.34 3,072.90 3,152.86 0.0M
2022-06-01 3,114.77 3,143.14 3,072.64 3,092.54 0.0M
2022-05-31 3,133.25 3,142.21 3,093.60 3,114.75 0.0M
2022-05-27 3,056.34 3,133.24 3,056.34 3,133.17 0.0M
2022-05-26 2,996.12 3,069.30 2,996.12 3,056.32 0.0M
2022-05-25 2,967.21 3,012.13 2,955.37 2,996.20 0.0M
2022-05-24 2,995.37 2,995.37 2,918.03 2,967.21 0.0M
2022-05-23 2,939.39 3,000.59 2,939.39 2,995.46 0.0M
2022-05-20 2,938.85 2,973.14 2,869.54 2,939.39 0.0M
2022-05-19 2,954.79 2,971.96 2,919.56 2,938.81 0.0M
2022-05-18 3,081.07 3,081.07 2,946.02 2,954.80 0.0M
2022-05-17 3,021.73 3,082.45 3,021.73 3,081.18 0.0M
2022-05-16 3,036.74 3,051.97 3,005.96 3,021.44 0.0M
2022-05-13 2,962.81 3,047.28 2,962.81 3,036.79 0.0M
2022-05-12 2,966.23 2,990.04 2,908.01 2,962.43 0.0M
2022-05-11 3,020.18 3,053.71 2,961.40 2,966.38 0.0M
2022-05-10 3,016.62 3,070.04 2,988.16 3,020.48 0.0M
2022-05-09 3,115.21 3,115.21 2,999.02 3,011.07 0.0M
2022-05-06 3,133.96 3,143.84 3,073.30 3,115.21 0.0M
2022-05-05 3,254.37 3,254.37 3,102.87 3,134.04 0.0M
2022-05-04 3,160.08 3,260.89 3,136.51 3,255.36 0.0M
2022-05-03 3,149.23 3,178.88 3,141.02 3,160.25 0.0M
2022-05-02 3,128.09 3,157.39 3,078.39 3,149.43 0.0M
2022-04-29 3,250.99 3,250.99 3,122.91 3,128.60 0.0M
2022-04-28 3,168.15 3,267.54 3,168.15 3,251.01 0.0M
2022-04-27 3,161.77 3,211.78 3,152.78 3,168.13 0.0M
2022-04-26 3,257.25 3,257.25 3,162.44 3,162.47 0.0M
2022-04-25 3,235.10 3,259.57 3,186.25 3,257.26 0.0M
2022-04-22 3,326.51 3,326.51 3,232.11 3,235.10 0.0M
2022-04-21 3,379.30 3,422.13 3,319.57 3,326.51 0.0M
2022-04-20 3,387.70 3,405.90 3,371.63 3,379.07 0.0M
2022-04-19 3,332.91 3,394.41 3,331.48 3,387.70 0.0M
2022-04-18 3,334.86 3,346.84 3,315.78 3,333.00 0.0M
2022-04-15 3,335.04 3,335.04 3,335.04 3,335.04 0.0M
2022-04-14 3,380.88 3,388.92 3,333.70 3,335.04 0.0M
2022-04-13 3,341.25 3,386.26 3,336.06 3,380.54 0.0M
2022-04-12 3,353.48 3,399.21 3,329.39 3,341.28 0.0M
2022-04-11 3,414.22 3,414.22 3,350.25 3,353.26 0.0M
2022-04-08 3,427.18 3,440.07 3,405.41 3,414.22 0.0M
2022-04-07 3,412.60 3,443.39 3,387.75 3,427.19 0.0M
2022-04-06 3,450.96 3,450.96 3,388.86 3,412.61 0.0M
2022-04-05 3,499.18 3,504.76 3,443.02 3,450.96 0.0M
2022-04-04 3,465.57 3,499.72 3,463.35 3,499.22 0.0M
2022-04-01 3,452.87 3,466.78 3,436.59 3,465.58 0.0M
2022-03-31 3,509.69 3,509.69 3,453.45 3,453.52 0.0M
2022-03-30 3,532.79 3,532.79 3,493.40 3,509.62 0.0M
2022-03-29 3,488.85 3,537.44 3,488.85 3,532.79 0.0M
2022-03-28 3,459.04 3,488.80 3,442.21 3,488.78 0.0M
2022-03-25 3,445.14 3,463.71 3,427.49 3,459.11 0.0M
2022-03-24 3,396.15 3,446.09 3,396.15 3,445.74 0.0M
2022-03-23 3,438.15 3,438.15 3,395.58 3,395.97 0.0M
2022-03-22 3,395.39 3,446.06 3,395.39 3,438.23 0.0M
2022-03-21 3,398.18 3,411.31 3,365.88 3,395.39 0.0M
2022-03-18 3,354.08 3,399.58 3,337.81 3,398.13 0.0M
2022-03-17 3,311.03 3,355.03 3,293.13 3,354.13 0.0M
2022-03-16 3,233.36 3,311.95 3,227.97 3,311.03 0.0M
2022-03-15 3,162.72 3,240.03 3,162.72 3,233.36 0.0M
2022-03-14 3,191.10 3,221.37 3,154.69 3,162.72 0.0M
2022-03-11 3,235.86 3,258.73 3,187.86 3,190.92 0.0M
2022-03-10 3,251.27 3,251.27 3,198.00 3,235.86 0.0M
2022-03-09 3,166.65 3,267.18 3,166.65 3,251.96 0.0M
2022-03-08 3,189.32 3,248.42 3,154.93 3,166.47 0.0M
2022-03-07 3,290.28 3,290.28 3,189.06 3,190.00 0.0M
2022-03-04 3,320.94 3,320.94 3,259.18 3,290.28 0.0M
2022-03-03 3,345.20 3,365.76 3,307.56 3,320.94 0.0M
2022-03-02 3,287.09 3,356.04 3,287.09 3,345.14 0.0M
2022-03-01 3,336.51 3,340.32 3,266.48 3,287.00 0.0M
2022-02-28 3,341.20 3,348.03 3,291.61 3,336.35 0.0M
2022-02-25 3,271.28 3,341.76 3,267.26 3,341.20 0.0M
2022-02-24 3,216.09 3,275.35 3,137.44 3,271.22 0.0M
2022-02-23 3,279.10 3,306.05 3,213.27 3,216.09 0.0M
2022-02-22 3,310.60 3,322.98 3,249.29 3,278.35 0.0M
2022-02-18 3,340.04 3,349.18 3,295.74 3,312.06 0.0M
2022-02-17 3,416.14 3,416.14 3,335.48 3,340.04 0.0M
2022-02-16 3,416.36 3,427.03 3,381.50 3,416.14 0.0M
2022-02-15 3,361.95 3,417.67 3,361.95 3,416.53 0.0M
2022-02-14 3,372.04 3,380.70 3,333.44 3,361.91 0.0M
2022-02-11 3,442.91 3,458.95 3,358.82 3,372.04 0.0M
2022-02-10 3,507.62 3,508.90 3,427.84 3,442.90 0.0M
2022-02-09 3,457.07 3,509.55 3,457.07 3,507.75 0.0M
2022-02-08 3,428.72 3,464.61 3,412.77 3,456.88 0.0M
2022-02-07 3,443.44 3,459.39 3,418.90 3,428.71 0.0M
2022-02-04 3,416.65 3,473.48 3,403.78 3,443.38 0.0M
2022-02-03 3,509.50 3,509.50 3,411.26 3,417.14 0.0M
2022-02-02 3,479.81 3,514.23 3,474.85 3,509.80 0.0M
2022-02-01 3,455.54 3,482.50 3,430.42 3,479.59 0.0M
2022-01-31 3,385.88 3,456.44 3,375.33 3,455.42 0.0M
2022-01-28 3,300.59 3,386.79 3,274.67 3,385.97 0.0M
2022-01-27 3,319.15 3,379.19 3,289.93 3,300.61 0.0M
2022-01-26 3,323.03 3,400.41 3,284.73 3,318.61 0.0M
2022-01-25 3,364.93 3,366.25 3,274.21 3,322.85 0.0M
2022-01-24 3,357.24 3,372.92 3,219.39 3,367.28 0.0M
2022-01-21 3,429.53 3,436.28 3,358.57 3,359.53 0.0M
2022-01-20 3,466.26 3,522.04 3,426.01 3,429.57 0.0M
2022-01-19 3,499.56 3,527.79 3,464.14 3,466.06 0.0M
2022-01-18 3,566.57 3,566.57 3,493.15 3,499.49 0.0M
2022-01-14 3,562.94 3,568.60 3,530.18 3,566.98 0.0M
2022-01-13 3,623.18 3,635.16 3,556.89 3,563.33 0.0M
2022-01-12 3,615.16 3,641.55 3,608.74 3,623.20 0.0M
2022-01-11 3,578.19 3,614.31 3,555.77 3,613.52 0.0M
2022-01-10 3,580.34 3,580.48 3,504.97 3,578.30 0.0M
2022-01-07 3,596.74 3,606.79 3,568.42 3,580.37 0.0M
2022-01-06 3,601.69 3,619.72 3,575.97 3,596.85 0.0M
2022-01-05 3,677.62 3,677.84 3,600.40 3,601.56 0.0M
2022-01-04 3,688.40 3,701.99 3,660.45 3,677.68 0.0M
2022-01-03 3,662.63 3,688.41 3,655.93 3,688.41 0.0M