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
2025-09-26 3,117.50 3,150.70 3,117.50 3,149.90 0.0M
2025-09-25 3,145.60 3,145.60 3,102.60 3,117.10 0.0M
2025-09-24 3,166.90 3,178.70 3,149.10 3,149.50 0.0M
2025-09-23 3,174.30 3,208.00 3,164.80 3,166.50 0.0M
2025-09-22 3,163.60 3,179.10 3,143.50 3,177.90 0.0M
2025-09-19 3,183.80 3,190.80 3,157.50 3,162.50 0.0M
2025-09-18 3,117.20 3,187.41 3,117.20 3,183.68 0.0M
2025-09-17 3,111.65 3,176.28 3,100.07 3,115.65 0.0M
2025-09-16 3,112.73 3,114.95 3,091.40 3,111.21 0.0M
2025-09-15 3,106.11 3,124.03 3,106.11 3,112.70 0.0M
2025-09-12 3,141.41 3,141.41 3,105.05 3,105.59 0.0M
2025-09-11 3,084.66 3,142.95 3,084.66 3,141.84 0.0M
2025-09-10 3,095.23 3,107.44 3,072.84 3,084.28 0.0M
2025-09-09 3,113.89 3,113.89 3,080.53 3,094.68 0.0M
2025-09-08 3,112.58 3,116.03 3,092.95 3,113.83 0.0M
2025-09-05 3,095.58 3,131.26 3,079.06 3,110.23 0.0M
2025-09-04 3,060.04 3,094.19 3,056.06 3,093.81 0.0M
2025-09-03 3,065.47 3,081.68 3,047.63 3,059.58 0.0M
2025-09-02 3,081.80 3,081.80 3,036.12 3,065.48 0.0M
2025-09-01 3,083.24 3,083.24 3,083.24 3,083.24 0.0M
2025-08-29 3,096.21 3,101.92 3,074.11 3,083.24 0.0M
2025-08-28 3,092.72 3,105.44 3,083.48 3,095.67 0.0M
2025-08-27 3,070.04 3,094.56 3,064.14 3,091.67 0.0M
2025-08-26 3,054.14 3,076.52 3,054.14 3,070.41 0.0M
2025-08-25 3,082.13 3,082.13 3,053.39 3,053.80 0.0M
2025-08-22 2,973.26 3,087.68 2,973.26 3,082.23 0.0M
2025-08-21 2,969.16 2,976.06 2,947.23 2,972.50 0.0M
2025-08-20 2,981.49 2,981.49 2,949.06 2,969.88 0.0M
2025-08-19 2,997.92 3,008.68 2,976.02 2,981.73 0.0M
2025-08-18 2,988.89 3,003.05 2,987.57 2,997.36 0.0M
2025-08-15 3,006.14 3,013.36 2,982.52 2,988.84 0.0M
2025-08-14 3,039.33 3,039.33 2,981.90 3,005.48 0.0M
2025-08-13 2,975.69 3,041.84 2,975.69 3,040.83 0.0M
2025-08-12 2,891.42 2,974.82 2,891.42 2,974.28 0.0M
2025-08-11 2,895.52 2,910.39 2,886.86 2,890.50 0.0M
2025-08-08 2,893.00 2,908.91 2,890.60 2,894.84 0.0M
2025-08-07 2,902.48 2,929.67 2,877.37 2,891.92 0.0M
2025-08-06 2,909.31 2,909.31 2,887.26 2,900.08 0.0M
2025-08-05 2,896.60 2,914.11 2,878.40 2,908.65 0.0M
2025-08-04 2,843.03 2,896.55 2,843.03 2,896.30 0.0M
2025-08-01 2,890.89 2,890.89 2,809.41 2,842.22 0.0M
2025-07-31 2,921.02 2,925.88 2,889.39 2,894.58 0.0M
2025-07-30 2,938.45 2,962.74 2,905.82 2,921.76 0.0M
2025-07-29 2,958.22 2,975.98 2,931.79 2,937.83 0.0M
2025-07-28 2,965.30 2,975.06 2,953.43 2,957.46 0.0M
2025-07-25 2,951.39 2,966.16 2,940.99 2,964.80 0.0M
2025-07-24 2,989.12 2,989.12 2,950.49 2,951.08 0.0M
2025-07-23 2,953.46 2,990.21 2,953.46 2,989.81 0.0M
2025-07-22 2,922.13 2,959.57 2,919.97 2,952.42 0.0M
2025-07-21 2,934.08 2,956.10 2,921.04 2,922.32 0.0M
2025-07-18 2,947.17 2,966.21 2,929.02 2,933.62 0.0M
2025-07-17 2,909.15 2,951.64 2,909.15 2,945.56 0.0M
2025-07-16 2,883.37 2,912.81 2,861.56 2,909.08 0.0M
2025-07-15 2,937.56 2,948.24 2,882.46 2,882.54 0.0M
2025-07-14 2,919.27 2,937.48 2,912.10 2,936.95 0.0M
2025-07-11 2,953.38 2,953.38 2,917.88 2,919.75 0.0M
2025-07-10 2,937.17 2,970.25 2,930.92 2,954.22 0.0M
2025-07-09 2,913.45 2,937.45 2,909.45 2,936.90 0.0M
2025-07-08 2,893.47 2,925.82 2,893.47 2,911.71 0.0M
2025-07-07 2,936.67 2,936.67 2,880.08 2,892.47 0.0M
2025-07-04 2,937.23 2,937.23 2,937.23 2,937.23 0.0M
2025-07-03 2,913.49 2,938.08 2,913.49 2,937.23 0.0M
2025-07-02 2,874.77 2,913.42 2,871.05 2,912.85 0.0M
2025-07-01 2,842.21 2,904.45 2,826.23 2,874.66 0.0M
2025-06-30 2,841.24 2,852.82 2,838.58 2,842.79 0.0M
2025-06-27 2,841.67 2,859.61 2,821.06 2,840.35 0.0M
2025-06-26 2,796.77 2,841.63 2,796.77 2,841.02 0.0M
2025-06-25 2,826.75 2,828.77 2,795.94 2,796.25 0.0M
2025-06-24 2,789.89 2,830.95 2,789.89 2,826.19 0.0M
2025-06-23 2,756.49 2,789.80 2,731.20 2,788.74 0.0M
2025-06-20 2,762.02 2,780.33 2,750.40 2,757.02 0.0M
2025-06-19 2,760.98 2,760.98 2,760.98 2,760.98 0.0M
2025-06-18 2,748.54 2,781.49 2,746.59 2,760.98 0.0M
2025-06-17 2,776.88 2,776.88 2,747.94 2,748.52 0.0M
2025-06-16 2,747.29 2,793.04 2,747.29 2,778.77 0.0M
2025-06-13 2,797.87 2,797.87 2,738.87 2,746.04 0.0M
2025-06-12 2,808.79 2,808.79 2,785.24 2,800.58 0.0M
2025-06-11 2,822.17 2,838.55 2,806.70 2,809.39 0.0M
2025-06-10 2,806.74 2,832.11 2,806.74 2,821.75 0.0M
2025-06-09 2,788.88 2,819.59 2,788.88 2,805.76 0.0M
2025-06-06 2,745.80 2,788.65 2,745.80 2,787.79 0.0M
2025-06-05 2,744.88 2,761.65 2,730.55 2,744.77 0.0M
2025-06-04 2,749.89 2,758.41 2,742.31 2,744.66 0.0M
2025-06-03 2,708.10 2,755.06 2,703.94 2,749.69 0.0M
2025-06-02 2,709.30 2,709.30 2,673.91 2,707.36 0.0M
2025-05-30 2,721.13 2,721.13 2,689.49 2,709.27 0.0M
2025-05-29 2,713.73 2,730.76 2,702.77 2,721.84 0.0M
2025-05-28 2,743.35 2,746.69 2,710.50 2,712.38 0.0M
2025-05-27 2,678.27 2,743.46 2,678.27 2,743.25 0.0M
2025-05-26 2,677.63 2,677.63 2,677.63 2,677.63 0.0M
2025-05-23 2,685.94 2,685.94 2,643.04 2,677.63 0.0M
2025-05-22 2,683.92 2,701.10 2,669.06 2,686.73 0.0M
2025-05-21 2,762.95 2,762.95 2,679.88 2,684.14 0.0M
2025-05-20 2,765.80 2,773.17 2,755.64 2,764.13 0.0M
2025-05-19 2,778.03 2,778.03 2,738.31 2,766.14 0.0M
2025-05-16 2,754.95 2,781.96 2,754.95 2,779.95 0.0M
2025-05-15 2,743.34 2,755.43 2,723.82 2,755.17 0.0M
2025-05-14 2,764.55 2,764.55 2,741.77 2,743.83 0.0M
2025-05-13 2,751.16 2,775.53 2,751.16 2,764.97 0.0M
2025-05-12 2,661.86 2,766.39 2,661.86 2,750.74 0.0M
2025-05-09 2,657.67 2,675.31 2,649.75 2,657.46 0.0M
2025-05-08 2,606.80 2,676.63 2,606.80 2,657.49 0.0M
2025-05-07 2,597.83 2,619.21 2,591.26 2,606.11 0.0M
2025-05-06 2,622.43 2,622.43 2,587.53 2,597.71 0.0M
2025-05-05 2,642.70 2,643.58 2,616.80 2,622.71 0.0M
2025-05-02 2,585.44 2,649.36 2,585.44 2,642.89 0.0M
2025-05-01 2,569.68 2,605.48 2,567.33 2,584.88 0.0M
2025-04-30 2,587.18 2,587.18 2,519.49 2,569.53 0.0M
2025-04-29 2,575.42 2,595.45 2,553.63 2,587.68 0.0M
2025-04-28 2,564.76 2,587.65 2,546.54 2,576.14 0.0M
2025-04-25 2,566.09 2,566.09 2,536.40 2,564.53 0.0M
2025-04-24 2,514.66 2,567.97 2,514.66 2,566.79 0.0M
2025-04-23 2,481.23 2,582.25 2,481.23 2,514.48 0.0M
2025-04-22 2,416.26 2,483.30 2,416.26 2,479.08 0.0M
2025-04-21 2,467.95 2,467.95 2,394.06 2,415.55 0.0M
2025-04-17 2,445.40 2,478.75 2,445.40 2,469.04 0.0M
2025-04-16 2,468.64 2,470.65 2,418.51 2,445.39 0.0M
2025-04-15 2,470.55 2,495.50 2,460.12 2,469.37 0.0M
2025-04-14 2,443.77 2,485.98 2,429.17 2,470.51 0.0M
2025-04-11 2,407.56 2,442.52 2,364.59 2,441.96 0.0M
2025-04-10 2,513.89 2,513.89 2,350.11 2,407.54 0.0M
2025-04-09 2,307.06 2,532.77 2,274.11 2,515.49 0.0M
2025-04-08 2,382.10 2,453.07 2,280.43 2,308.54 0.0M
2025-04-07 2,405.98 2,483.55 2,280.54 2,377.52 0.0M
2025-04-04 2,516.76 2,516.76 2,349.75 2,407.82 0.0M
2025-04-03 2,694.87 2,694.87 2,519.94 2,520.23 0.0M
2025-04-02 2,655.74 2,706.02 2,623.86 2,701.36 0.0M
2025-04-01 2,655.50 2,676.46 2,623.58 2,658.87 0.0M
2025-03-31 2,660.84 2,669.29 2,606.84 2,655.83 0.0M
2025-03-28 2,718.80 2,718.80 2,648.81 2,663.19 0.0M
2025-03-27 2,728.89 2,737.36 2,708.64 2,719.33 0.0M
2025-03-26 2,750.43 2,762.50 2,719.74 2,729.32 0.0M
2025-03-25 2,768.25 2,771.85 2,742.27 2,750.32 0.0M
2025-03-24 2,703.03 2,769.66 2,703.03 2,768.24 0.0M
2025-03-21 2,713.40 2,713.40 2,677.79 2,700.94 0.0M
2025-03-20 2,730.78 2,743.67 2,705.37 2,714.39 0.0M
2025-03-19 2,689.76 2,747.16 2,689.76 2,731.57 0.0M
2025-03-18 2,715.77 2,715.77 2,681.45 2,689.68 0.0M
2025-03-17 2,683.62 2,726.62 2,680.12 2,716.45 0.0M
2025-03-14 2,615.12 2,684.22 2,615.12 2,683.76 0.0M
2025-03-13 2,663.35 2,665.22 2,601.88 2,614.24 0.0M
2025-03-12 2,659.01 2,695.66 2,642.56 2,663.29 0.0M
2025-03-11 2,657.13 2,683.05 2,627.02 2,657.01 0.0M
2025-03-10 2,737.17 2,737.17 2,637.20 2,657.39 0.0M
2025-03-07 2,725.84 2,749.60 2,679.89 2,738.92 0.0M
2025-03-06 2,774.88 2,774.88 2,711.67 2,725.95 0.0M
2025-03-05 2,745.93 2,778.84 2,728.11 2,776.44 0.0M
2025-03-04 2,778.52 2,789.74 2,703.31 2,745.74 0.0M
2025-03-03 2,856.28 2,873.14 2,766.30 2,780.06 0.0M
2025-02-28 2,829.13 2,856.66 2,807.57 2,856.32 0.0M
2025-02-27 2,870.37 2,878.80 2,828.95 2,829.48 0.0M
2025-02-26 2,865.77 2,903.86 2,861.20 2,869.63 0.0M
2025-02-25 2,878.29 2,884.54 2,843.17 2,865.45 0.0M
2025-02-24 2,901.28 2,908.69 2,861.81 2,878.72 0.0M
2025-02-21 2,987.10 3,012.26 2,897.39 2,901.01 0.0M
2025-02-20 3,017.20 3,017.20 2,968.80 2,986.64 0.0M
2025-02-19 3,033.72 3,033.72 3,011.41 3,017.67 0.0M
2025-02-18 3,016.32 3,037.83 3,016.32 3,034.64 0.0M
2025-02-14 3,018.64 3,037.81 3,012.04 3,016.13 0.0M
2025-02-13 2,981.66 3,019.67 2,981.66 3,019.26 0.0M
2025-02-12 2,999.00 2,999.00 2,958.68 2,981.29 0.0M
2025-02-11 3,019.78 3,019.78 2,996.24 3,002.28 0.0M
2025-02-10 3,012.95 3,030.42 3,012.95 3,020.23 0.0M
2025-02-07 3,044.85 3,051.40 3,009.38 3,012.47 0.0M
2025-02-06 3,052.05 3,066.50 3,028.40 3,044.42 0.0M
2025-02-05 3,020.81 3,051.98 3,020.81 3,051.98 0.0M
2025-02-04 2,981.92 3,022.27 2,980.16 3,020.69 0.0M
2025-02-03 3,017.59 3,017.59 2,941.69 2,981.92 0.0M
2025-01-31 3,047.48 3,065.42 3,009.65 3,020.62 0.0M
2025-01-30 3,014.64 3,063.23 3,014.64 3,047.33 0.0M
2025-01-29 3,021.12 3,034.44 2,994.59 3,012.85 0.0M
2025-01-28 3,011.04 3,028.40 3,004.04 3,021.75 0.0M
2025-01-27 3,039.72 3,042.66 2,996.33 3,010.63 0.0M
2025-01-24 3,048.69 3,060.16 3,035.22 3,041.49 0.0M
2025-01-23 3,035.57 3,049.04 3,017.07 3,048.93 0.0M
2025-01-22 3,055.76 3,056.30 3,036.32 3,037.68 0.0M
2025-01-21 2,999.54 3,056.48 2,999.54 3,055.46 0.0M
2025-01-20 2,998.38 2,998.38 2,998.38 2,998.38 0.0M
2025-01-17 2,984.51 3,012.98 2,984.51 2,998.38 0.0M
2025-01-16 2,975.02 2,991.67 2,962.39 2,984.02 0.0M
2025-01-15 2,917.91 2,992.21 2,917.91 2,974.87 0.0M
2025-01-14 2,886.09 2,921.07 2,886.09 2,916.97 0.0M
2025-01-13 2,877.83 2,884.71 2,840.48 2,884.42 0.0M
2025-01-10 2,940.17 2,940.17 2,861.81 2,878.37 0.0M
2025-01-08 2,956.47 2,956.47 2,907.72 2,941.67 0.0M
2025-01-07 2,984.08 3,007.24 2,939.67 2,956.94 0.0M
2025-01-06 2,984.66 3,017.59 2,981.32 2,983.98 0.0M
2025-01-03 2,936.91 2,984.83 2,936.91 2,984.35 0.0M
2025-01-02 2,937.23 2,975.29 2,921.37 2,936.65 0.0M