NASDAQ US 1500 (NQUSS1500)

NQUSS1500
🏛️ アメリカ →
3,149.90
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
2022-12-30 2,277.12 2,277.20 2,252.52 2,273.98 0.0M
2022-12-29 2,217.56 2,279.24 2,217.56 2,277.36 0.0M
2022-12-28 2,252.18 2,257.37 2,216.98 2,217.00 0.0M
2022-12-27 2,268.44 2,268.77 2,247.66 2,252.24 0.0M
2022-12-23 2,262.22 2,268.86 2,245.91 2,268.48 0.0M
2022-12-22 2,290.78 2,290.78 2,225.54 2,262.20 0.0M
2022-12-21 2,256.78 2,302.05 2,256.78 2,291.19 0.0M
2022-12-20 2,243.62 2,265.98 2,235.10 2,256.14 0.0M
2022-12-19 2,277.86 2,281.52 2,237.70 2,243.77 0.0M
2022-12-16 2,292.64 2,292.64 2,256.57 2,277.98 0.0M
2022-12-15 2,353.10 2,353.10 2,288.17 2,292.96 0.0M
2022-12-14 2,366.48 2,384.62 2,340.68 2,353.77 0.0M
2022-12-13 2,348.05 2,431.23 2,348.05 2,366.41 0.0M
2022-12-12 2,316.18 2,349.18 2,311.69 2,347.34 0.0M
2022-12-09 2,342.06 2,342.06 2,316.09 2,316.10 0.0M
2022-12-08 2,324.87 2,361.95 2,324.87 2,342.20 0.0M
2022-12-07 2,334.93 2,345.11 2,323.72 2,324.60 0.0M
2022-12-06 2,373.04 2,373.04 2,321.83 2,334.90 0.0M
2022-12-05 2,443.45 2,443.45 2,365.40 2,373.05 0.0M
2022-12-02 2,427.16 2,450.95 2,394.04 2,443.64 0.0M
2022-12-01 2,427.19 2,445.07 2,415.64 2,427.35 0.0M
2022-11-30 2,360.44 2,427.48 2,341.57 2,427.48 0.0M
2022-11-29 2,351.56 2,372.79 2,351.56 2,360.32 0.0M
2022-11-28 2,401.14 2,401.14 2,346.18 2,351.48 0.0M
2022-11-25 2,393.71 2,406.79 2,389.44 2,401.24 0.0M
2022-11-23 2,384.81 2,399.84 2,376.60 2,393.72 0.0M
2022-11-22 2,357.11 2,385.39 2,357.11 2,384.90 0.0M
2022-11-21 2,370.44 2,370.44 2,343.82 2,356.87 0.0M
2022-11-18 2,361.01 2,400.50 2,359.12 2,370.52 0.0M
2022-11-17 2,380.19 2,380.19 2,336.29 2,360.63 0.0M
2022-11-16 2,433.19 2,433.19 2,376.55 2,380.50 0.0M
2022-11-15 2,397.16 2,457.35 2,397.16 2,433.30 0.0M
2022-11-14 2,428.95 2,434.22 2,396.45 2,396.62 0.0M
2022-11-11 2,397.12 2,444.62 2,397.12 2,429.00 0.0M
2022-11-10 2,248.16 2,397.68 2,248.16 2,397.16 0.0M
2022-11-09 2,307.42 2,307.42 2,243.95 2,247.49 0.0M
2022-11-08 2,307.82 2,338.50 2,284.17 2,307.57 0.0M
2022-11-07 2,296.67 2,313.52 2,285.75 2,307.79 0.0M
2022-11-04 2,274.76 2,311.36 2,260.37 2,296.49 0.0M
2022-11-03 2,289.04 2,291.51 2,247.91 2,274.45 0.0M
2022-11-02 2,370.91 2,384.38 2,289.15 2,289.46 0.0M
2022-11-01 2,367.14 2,395.98 2,364.39 2,370.96 0.0M
2022-10-31 2,369.00 2,378.15 2,350.95 2,366.69 0.0M
2022-10-28 2,319.71 2,370.92 2,313.64 2,369.09 0.0M
2022-10-27 2,316.06 2,352.14 2,316.06 2,319.59 0.0M
2022-10-26 2,307.23 2,357.14 2,307.23 2,315.70 0.0M
2022-10-25 2,242.24 2,313.44 2,242.24 2,307.14 0.0M
2022-10-24 2,234.21 2,246.50 2,211.87 2,242.61 0.0M
2022-10-21 2,185.03 2,237.30 2,177.66 2,234.16 0.0M
2022-10-20 2,209.07 2,239.80 2,178.94 2,184.85 0.0M
2022-10-19 2,253.98 2,253.98 2,190.44 2,209.10 0.0M
2022-10-18 2,226.93 2,288.72 2,226.93 2,254.11 0.0M
2022-10-17 2,157.38 2,231.12 2,157.38 2,226.74 0.0M
2022-10-14 2,214.98 2,242.76 2,155.89 2,157.15 0.0M
2022-10-13 2,164.56 2,223.19 2,100.56 2,214.97 0.0M
2022-10-12 2,171.22 2,176.44 2,143.12 2,164.89 0.0M
2022-10-11 2,170.50 2,200.11 2,132.65 2,171.17 0.0M
2022-10-10 2,187.31 2,192.85 2,155.73 2,170.55 0.0M
2022-10-07 2,255.42 2,255.42 2,177.77 2,187.23 0.0M
2022-10-06 2,269.38 2,282.75 2,246.22 2,255.50 0.0M
2022-10-05 2,286.54 2,286.54 2,227.05 2,269.48 0.0M
2022-10-04 2,192.93 2,286.67 2,192.93 2,286.64 0.0M
2022-10-03 2,134.63 2,204.17 2,134.63 2,192.67 0.0M
2022-09-30 2,148.97 2,192.03 2,133.71 2,134.42 0.0M
2022-09-29 2,206.77 2,206.77 2,126.17 2,148.93 0.0M
2022-09-28 2,136.83 2,219.85 2,136.83 2,207.03 0.0M
2022-09-27 2,126.73 2,171.57 2,119.97 2,136.81 0.0M
2022-09-26 2,159.40 2,189.56 2,124.72 2,126.59 0.0M
2022-09-23 2,214.01 2,214.01 2,131.00 2,159.64 0.0M
2022-09-22 2,269.36 2,269.36 2,206.20 2,214.27 0.0M
2022-09-21 2,303.16 2,339.15 2,269.19 2,269.48 0.0M
2022-09-20 2,339.96 2,339.96 2,289.13 2,303.26 0.0M
2022-09-19 2,323.44 2,341.89 2,296.92 2,340.39 0.0M
2022-09-16 2,361.56 2,361.56 2,301.95 2,323.79 0.0M
2022-09-15 2,379.75 2,399.46 2,353.39 2,361.69 0.0M
2022-09-14 2,370.01 2,381.89 2,350.66 2,379.84 0.0M
2022-09-13 2,465.91 2,465.91 2,362.09 2,369.92 0.0M
2022-09-12 2,435.23 2,466.84 2,435.23 2,466.84 0.0M
2022-09-09 2,389.38 2,437.93 2,389.38 2,435.10 0.0M
2022-09-08 2,369.51 2,388.95 2,342.63 2,388.95 0.0M
2022-09-07 2,316.68 2,370.56 2,310.33 2,369.69 0.0M
2022-09-06 2,337.29 2,345.82 2,308.66 2,316.57 0.0M
2022-09-02 2,353.24 2,384.38 2,327.13 2,337.03 0.0M
2022-09-01 2,380.87 2,380.87 2,322.11 2,352.94 0.0M
2022-08-31 2,394.00 2,408.76 2,379.95 2,381.05 0.0M
2022-08-30 2,428.11 2,437.16 2,383.88 2,393.84 0.0M
2022-08-29 2,449.32 2,449.32 2,422.55 2,427.90 0.0M
2022-08-26 2,532.95 2,534.30 2,448.38 2,449.93 0.0M
2022-08-25 2,494.60 2,532.92 2,494.60 2,532.92 0.0M
2022-08-24 2,474.01 2,502.65 2,469.69 2,494.37 0.0M
2022-08-23 2,470.00 2,498.81 2,470.00 2,473.89 0.0M
2022-08-22 2,522.08 2,522.08 2,465.10 2,469.86 0.0M
2022-08-19 2,577.19 2,577.19 2,515.50 2,522.24 0.0M
2022-08-18 2,560.67 2,580.15 2,554.12 2,577.63 0.0M
2022-08-17 2,605.83 2,605.83 2,546.08 2,560.86 0.0M
2022-08-16 2,605.85 2,618.95 2,583.71 2,606.58 0.0M
2022-08-15 2,600.23 2,606.94 2,572.01 2,605.99 0.0M
2022-08-12 2,548.86 2,600.75 2,548.86 2,600.75 0.0M
2022-08-11 2,542.16 2,588.52 2,542.16 2,548.40 0.0M
2022-08-10 2,471.25 2,544.81 2,471.25 2,542.19 0.0M
2022-08-09 2,507.67 2,507.67 2,460.33 2,470.40 0.0M
2022-08-08 2,483.93 2,533.51 2,483.93 2,508.34 0.0M
2022-08-05 2,464.17 2,484.53 2,434.69 2,483.58 0.0M
2022-08-04 2,466.09 2,472.55 2,457.01 2,464.86 0.0M
2022-08-03 2,431.99 2,471.24 2,431.99 2,466.00 0.0M
2022-08-02 2,432.77 2,455.02 2,422.08 2,431.47 0.0M
2022-08-01 2,435.57 2,444.78 2,403.42 2,433.09 0.0M
2022-07-29 2,418.42 2,440.18 2,408.91 2,435.75 0.0M
2022-07-28 2,388.08 2,419.39 2,366.05 2,418.44 0.0M
2022-07-27 2,332.37 2,393.54 2,332.37 2,387.67 0.0M
2022-07-26 2,348.95 2,348.95 2,326.15 2,332.06 0.0M
2022-07-25 2,336.81 2,352.11 2,325.69 2,349.52 0.0M
2022-07-22 2,374.61 2,382.96 2,322.01 2,336.74 0.0M
2022-07-21 2,363.37 2,374.72 2,333.78 2,374.70 0.0M
2022-07-20 2,327.34 2,366.24 2,325.88 2,363.62 0.0M
2022-07-19 2,250.10 2,328.24 2,250.10 2,327.36 0.0M
2022-07-18 2,255.61 2,293.25 2,243.98 2,249.56 0.0M
2022-07-15 2,209.21 2,255.34 2,209.21 2,255.34 0.0M
2022-07-14 2,233.78 2,233.78 2,180.56 2,208.44 0.0M
2022-07-13 2,237.81 2,242.95 2,201.66 2,234.49 0.0M
2022-07-12 2,241.83 2,257.98 2,226.50 2,238.06 0.0M
2022-07-11 2,290.10 2,290.10 2,238.70 2,241.98 0.0M
2022-07-08 2,291.25 2,305.36 2,268.94 2,290.22 0.0M
2022-07-07 2,238.22 2,294.42 2,238.22 2,291.48 0.0M
2022-07-06 2,256.76 2,265.66 2,218.76 2,238.09 0.0M
2022-07-05 2,239.61 2,256.76 2,178.67 2,256.74 0.0M
2022-07-01 2,210.91 2,242.43 2,190.94 2,240.05 0.0M
2022-06-30 2,225.95 2,229.33 2,174.81 2,211.16 0.0M
2022-06-29 2,251.02 2,251.02 2,206.38 2,226.64 0.0M
2022-06-28 2,294.13 2,322.44 2,250.80 2,250.98 0.0M
2022-06-27 2,287.77 2,306.24 2,275.61 2,293.96 0.0M
2022-06-24 2,228.66 2,288.84 2,228.66 2,287.42 0.0M
2022-06-23 2,196.96 2,231.45 2,187.97 2,228.28 0.0M
2022-06-22 2,202.25 2,215.93 2,168.06 2,196.74 0.0M
2022-06-21 2,171.74 2,234.30 2,171.74 2,203.27 0.0M
2022-06-17 2,140.04 2,190.23 2,140.04 2,171.23 0.0M
2022-06-16 2,241.34 2,241.34 2,129.28 2,139.79 0.0M
2022-06-15 2,206.12 2,268.65 2,206.12 2,242.47 0.0M
2022-06-14 2,210.05 2,223.84 2,186.01 2,205.61 0.0M
2022-06-13 2,327.46 2,327.46 2,201.62 2,209.84 0.0M
2022-06-10 2,396.34 2,396.34 2,319.18 2,328.59 0.0M
2022-06-09 2,457.15 2,457.15 2,396.58 2,396.66 0.0M
2022-06-08 2,488.34 2,489.15 2,448.22 2,457.37 0.0M
2022-06-07 2,457.57 2,488.35 2,432.86 2,488.35 0.0M
2022-06-06 2,452.20 2,483.11 2,447.37 2,458.27 0.0M
2022-06-03 2,472.35 2,472.35 2,439.15 2,451.83 0.0M
2022-06-02 2,413.39 2,472.88 2,412.80 2,472.85 0.0M
2022-06-01 2,427.49 2,444.38 2,382.11 2,413.38 0.0M
2022-05-31 2,460.00 2,460.00 2,413.28 2,427.67 0.0M
2022-05-27 2,399.23 2,460.27 2,399.23 2,460.27 0.0M
2022-05-26 2,349.75 2,412.97 2,349.75 2,399.07 0.0M
2022-05-25 2,303.06 2,359.55 2,295.55 2,349.49 0.0M
2022-05-24 2,342.12 2,342.12 2,266.25 2,303.30 0.0M
2022-05-23 2,321.11 2,351.87 2,310.86 2,342.45 0.0M
2022-05-20 2,326.97 2,354.25 2,264.67 2,321.00 0.0M
2022-05-19 2,319.88 2,352.81 2,300.16 2,326.54 0.0M
2022-05-18 2,400.53 2,400.53 2,307.91 2,320.14 0.0M
2022-05-17 2,326.51 2,401.05 2,326.51 2,401.04 0.0M
2022-05-16 2,339.84 2,353.63 2,321.27 2,325.59 0.0M
2022-05-13 2,256.17 2,353.64 2,256.17 2,339.76 0.0M
2022-05-12 2,220.19 2,271.86 2,196.26 2,255.61 0.0M
2022-05-11 2,279.02 2,317.86 2,217.49 2,220.44 0.0M
2022-05-10 2,294.79 2,337.75 2,235.08 2,279.29 0.0M
2022-05-09 2,399.52 2,399.52 2,284.47 2,294.10 0.0M
2022-05-06 2,445.84 2,445.84 2,376.66 2,400.22 0.0M
2022-05-05 2,550.57 2,550.57 2,417.98 2,446.51 0.0M
2022-05-04 2,485.16 2,554.90 2,450.77 2,550.88 0.0M
2022-05-03 2,471.11 2,497.37 2,457.77 2,484.73 0.0M
2022-05-02 2,444.25 2,478.06 2,414.09 2,470.99 0.0M
2022-04-29 2,516.55 2,530.49 2,440.31 2,444.30 0.0M
2022-04-28 2,470.20 2,528.43 2,444.01 2,516.80 0.0M
2022-04-27 2,479.53 2,504.73 2,463.88 2,470.11 0.0M
2022-04-26 2,562.99 2,562.99 2,479.52 2,479.52 0.0M
2022-04-25 2,540.09 2,563.32 2,500.00 2,563.32 0.0M
2022-04-22 2,606.90 2,606.90 2,538.82 2,540.30 0.0M
2022-04-21 2,670.90 2,701.87 2,600.99 2,606.90 0.0M
2022-04-20 2,667.83 2,689.86 2,666.67 2,670.30 0.0M
2022-04-19 2,612.79 2,675.60 2,612.79 2,667.78 0.0M
2022-04-18 2,636.79 2,636.79 2,601.66 2,612.88 0.0M
2022-04-15 2,636.85 2,636.85 2,636.85 2,636.85 0.0M
2022-04-14 2,661.44 2,672.80 2,636.79 2,636.85 0.0M
2022-04-13 2,609.49 2,666.28 2,609.49 2,661.41 0.0M
2022-04-12 2,600.69 2,664.33 2,600.69 2,609.32 0.0M
2022-04-11 2,617.39 2,633.76 2,595.33 2,600.29 0.0M
2022-04-08 2,639.63 2,647.12 2,613.20 2,617.54 0.0M
2022-04-07 2,652.10 2,659.85 2,602.76 2,639.58 0.0M
2022-04-06 2,693.82 2,693.82 2,634.37 2,652.08 0.0M
2022-04-05 2,760.00 2,769.38 2,689.33 2,693.91 0.0M
2022-04-04 2,749.16 2,762.99 2,734.57 2,760.07 0.0M
2022-04-01 2,720.00 2,749.64 2,718.85 2,748.87 0.0M
2022-03-31 2,748.70 2,762.08 2,718.60 2,719.62 0.0M
2022-03-30 2,799.89 2,799.89 2,739.06 2,748.66 0.0M
2022-03-29 2,722.34 2,806.26 2,722.34 2,799.86 0.0M
2022-03-28 2,726.79 2,726.79 2,685.24 2,722.42 0.0M
2022-03-25 2,727.64 2,732.32 2,708.48 2,726.79 0.0M
2022-03-24 2,699.62 2,727.74 2,689.87 2,727.52 0.0M
2022-03-23 2,745.98 2,745.98 2,698.29 2,699.18 0.0M
2022-03-22 2,713.61 2,760.27 2,713.61 2,746.36 0.0M
2022-03-21 2,739.91 2,750.09 2,699.52 2,713.31 0.0M
2022-03-18 2,715.51 2,741.51 2,707.02 2,739.82 0.0M
2022-03-17 2,674.62 2,715.84 2,659.93 2,715.62 0.0M
2022-03-16 2,599.16 2,676.09 2,599.16 2,674.87 0.0M
2022-03-15 2,564.61 2,600.20 2,564.61 2,598.86 0.0M
2022-03-14 2,612.99 2,618.67 2,552.61 2,564.46 0.0M
2022-03-11 2,651.42 2,672.50 2,612.26 2,613.04 0.0M
2022-03-10 2,652.13 2,653.20 2,613.00 2,651.32 0.0M
2022-03-09 2,586.72 2,661.03 2,586.72 2,652.81 0.0M
2022-03-08 2,568.21 2,641.15 2,568.21 2,585.99 0.0M
2022-03-07 2,629.65 2,638.50 2,567.58 2,568.00 0.0M
2022-03-04 2,671.30 2,671.30 2,608.99 2,629.60 0.0M
2022-03-03 2,700.21 2,710.69 2,655.01 2,671.53 0.0M
2022-03-02 2,635.33 2,710.19 2,635.33 2,700.16 0.0M
2022-03-01 2,689.39 2,690.10 2,618.46 2,635.06 0.0M
2022-02-28 2,680.88 2,703.26 2,653.18 2,689.38 0.0M
2022-02-25 2,620.23 2,680.90 2,612.84 2,680.85 0.0M
2022-02-24 2,561.88 2,623.49 2,496.30 2,620.25 0.0M
2022-02-23 2,610.99 2,638.34 2,559.81 2,562.26 0.0M
2022-02-22 2,650.59 2,657.31 2,598.71 2,610.76 0.0M
2022-02-18 2,672.61 2,686.95 2,643.91 2,650.52 0.0M
2022-02-17 2,736.27 2,736.27 2,667.38 2,672.79 0.0M
2022-02-16 2,732.60 2,743.96 2,713.32 2,736.54 0.0M
2022-02-15 2,657.55 2,735.39 2,657.55 2,732.64 0.0M
2022-02-14 2,673.20 2,694.63 2,645.40 2,657.07 0.0M
2022-02-11 2,697.19 2,730.43 2,654.88 2,673.21 0.0M
2022-02-10 2,736.03 2,765.89 2,682.61 2,697.26 0.0M
2022-02-09 2,695.14 2,736.47 2,695.14 2,736.47 0.0M
2022-02-08 2,653.10 2,697.75 2,653.10 2,694.95 0.0M
2022-02-07 2,638.94 2,672.46 2,637.28 2,653.12 0.0M
2022-02-04 2,621.96 2,656.85 2,595.70 2,638.75 0.0M
2022-02-03 2,670.04 2,670.04 2,618.59 2,621.85 0.0M
2022-02-02 2,698.03 2,701.03 2,649.08 2,670.57 0.0M
2022-02-01 2,668.19 2,700.25 2,636.97 2,697.82 0.0M
2022-01-31 2,593.80 2,668.07 2,582.13 2,668.07 0.0M
2022-01-28 2,547.16 2,593.99 2,507.87 2,593.98 0.0M
2022-01-27 2,602.33 2,643.48 2,538.67 2,547.23 0.0M
2022-01-26 2,636.84 2,692.41 2,578.16 2,601.65 0.0M
2022-01-25 2,666.06 2,668.65 2,582.08 2,635.89 0.0M
2022-01-24 2,614.72 2,673.66 2,537.87 2,667.65 0.0M
2022-01-21 2,662.85 2,686.03 2,615.33 2,615.60 0.0M
2022-01-20 2,714.41 2,768.50 2,660.98 2,663.63 0.0M
2022-01-19 2,758.86 2,773.49 2,713.18 2,713.91 0.0M
2022-01-18 2,837.59 2,837.59 2,755.81 2,758.06 0.0M
2022-01-14 2,833.07 2,838.77 2,792.40 2,838.77 0.0M
2022-01-13 2,849.60 2,877.93 2,827.61 2,834.00 0.0M
2022-01-12 2,869.14 2,889.67 2,839.97 2,849.30 0.0M
2022-01-11 2,835.73 2,873.11 2,818.86 2,868.91 0.0M
2022-01-10 2,848.19 2,848.19 2,791.03 2,835.50 0.0M
2022-01-07 2,874.99 2,894.11 2,848.26 2,848.36 0.0M
2022-01-06 2,858.08 2,892.87 2,840.31 2,874.75 0.0M
2022-01-05 2,948.35 2,958.05 2,857.27 2,857.68 0.0M
2022-01-04 2,947.18 2,969.65 2,932.64 2,948.19 0.0M
2022-01-03 2,907.52 2,961.43 2,907.52 2,946.65 0.0M