NASDAQ US Large Cap TR (NQUSLT)

NQUSLT
🏛️ アメリカ →
6,677.70
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
2021-12-31 4,485.24 4,492.58 4,470.54 4,470.88 0.0M
2021-12-30 4,496.18 4,512.53 4,482.12 4,485.13 0.0M
2021-12-29 4,490.98 4,505.79 4,480.01 4,495.82 0.0M
2021-12-28 4,499.57 4,513.70 4,486.66 4,490.98 0.0M
2021-12-27 4,440.93 4,499.88 4,440.93 4,499.58 0.0M
2021-12-23 4,413.40 4,454.71 4,413.40 4,440.83 0.0M
2021-12-22 4,368.75 4,414.18 4,365.36 4,413.11 0.0M
2021-12-21 4,289.35 4,370.01 4,289.35 4,368.28 0.0M
2021-12-20 4,337.36 4,337.36 4,256.00 4,289.05 0.0M
2021-12-17 4,376.43 4,378.82 4,314.11 4,338.05 0.0M
2021-12-16 4,421.46 4,441.33 4,359.82 4,376.39 0.0M
2021-12-15 4,349.29 4,423.72 4,325.26 4,421.20 0.0M
2021-12-14 4,383.95 4,383.95 4,321.69 4,349.01 0.0M
2021-12-13 4,425.59 4,425.59 4,382.45 4,383.57 0.0M
2021-12-10 4,387.25 4,427.09 4,387.25 4,425.69 0.0M
2021-12-09 4,422.41 4,422.41 4,385.69 4,387.05 0.0M
2021-12-08 4,405.02 4,425.89 4,395.57 4,422.78 0.0M
2021-12-07 4,315.16 4,411.56 4,315.16 4,404.71 0.0M
2021-12-06 4,263.83 4,329.79 4,258.87 4,311.55 0.0M
2021-12-03 4,307.60 4,334.13 4,222.40 4,263.81 0.0M
2021-12-02 4,246.49 4,324.00 4,241.58 4,307.04 0.0M
2021-12-01 4,306.43 4,381.62 4,244.53 4,246.65 0.0M
2021-11-30 4,389.15 4,389.15 4,298.54 4,304.89 0.0M
2021-11-29 4,331.05 4,403.82 4,331.05 4,387.97 0.0M
2021-11-26 4,425.64 4,425.64 4,321.93 4,330.62 0.0M
2021-11-24 4,412.74 4,427.55 4,382.46 4,426.39 0.0M
2021-11-23 4,410.99 4,423.53 4,375.15 4,412.92 0.0M
2021-11-22 4,434.26 4,472.61 4,409.37 4,410.01 0.0M
2021-11-19 4,441.09 4,453.27 4,431.53 4,433.90 0.0M
2021-11-18 4,426.14 4,445.96 4,411.49 4,440.87 0.0M
2021-11-17 4,437.76 4,438.46 4,422.47 4,425.76 0.0M
2021-11-16 4,416.33 4,449.13 4,413.99 4,436.94 0.0M
2021-11-15 4,417.03 4,430.83 4,406.59 4,416.04 0.0M
2021-11-12 4,382.20 4,421.46 4,382.20 4,416.89 0.0M
2021-11-11 4,380.79 4,398.37 4,380.30 4,381.20 0.0M
2021-11-10 4,420.43 4,420.43 4,363.09 4,379.23 0.0M
2021-11-09 4,432.15 4,442.14 4,405.09 4,419.46 0.0M
2021-11-08 4,428.58 4,445.16 4,427.79 4,434.09 0.0M
2021-11-05 4,415.06 4,449.73 4,413.03 4,428.42 0.0M
2021-11-04 4,395.23 4,417.42 4,395.23 4,414.83 0.0M
2021-11-03 4,366.52 4,396.87 4,356.41 4,394.56 0.0M
2021-11-02 4,351.38 4,370.48 4,351.35 4,366.49 0.0M
2021-11-01 4,345.13 4,357.63 4,333.25 4,351.38 0.0M
2021-10-29 4,334.79 4,347.47 4,307.83 4,345.01 0.0M
2021-10-28 4,293.18 4,335.39 4,293.18 4,334.39 0.0M
2021-10-27 4,315.98 4,324.47 4,292.35 4,292.37 0.0M
2021-10-26 4,308.29 4,339.70 4,308.29 4,315.76 0.0M
2021-10-25 4,285.57 4,313.85 4,278.40 4,307.62 0.0M
2021-10-22 4,295.85 4,300.57 4,265.75 4,285.58 0.0M
2021-10-21 4,280.44 4,297.31 4,273.08 4,295.75 0.0M
2021-10-20 4,266.34 4,285.01 4,266.34 4,280.16 0.0M
2021-10-19 4,234.54 4,267.31 4,234.54 4,266.19 0.0M
2021-10-18 4,217.19 4,236.22 4,195.82 4,234.41 0.0M
2021-10-15 4,185.33 4,219.86 4,185.33 4,217.25 0.0M
2021-10-14 4,116.13 4,186.35 4,116.13 4,185.00 0.0M
2021-10-13 4,099.29 4,121.99 4,083.32 4,115.21 0.0M
2021-10-12 4,105.87 4,119.41 4,090.59 4,098.41 0.0M
2021-10-11 4,134.60 4,156.79 4,105.06 4,105.72 0.0M
2021-10-08 4,145.21 4,155.57 4,130.34 4,134.58 0.0M
2021-10-07 4,108.99 4,171.27 4,108.99 4,143.69 0.0M
2021-10-06 4,085.95 4,108.40 4,037.18 4,106.54 0.0M
2021-10-05 4,042.54 4,108.11 4,042.54 4,086.45 0.0M
2021-10-04 4,100.89 4,100.89 4,021.37 4,041.95 0.0M
2021-10-01 4,055.09 4,116.68 4,036.44 4,100.68 0.0M
2021-09-30 4,099.84 4,120.96 4,053.44 4,054.89 0.0M
2021-09-29 4,093.61 4,124.51 4,093.61 4,097.86 0.0M
2021-09-28 4,183.48 4,183.48 4,087.99 4,093.33 0.0M
2021-09-27 4,199.86 4,199.86 4,176.58 4,183.38 0.0M
2021-09-24 4,194.18 4,206.45 4,178.70 4,199.72 0.0M
2021-09-23 4,146.50 4,209.08 4,146.50 4,194.92 0.0M
2021-09-22 4,107.19 4,165.16 4,107.19 4,146.31 0.0M
2021-09-21 4,107.39 4,143.45 4,100.11 4,107.13 0.0M
2021-09-20 4,179.72 4,179.72 4,057.43 4,106.75 0.0M
2021-09-17 4,216.16 4,216.16 4,174.30 4,179.88 0.0M
2021-09-16 4,219.47 4,225.99 4,186.80 4,216.15 0.0M
2021-09-15 4,184.67 4,224.85 4,179.19 4,219.36 0.0M
2021-09-14 4,207.04 4,223.46 4,177.26 4,184.27 0.0M
2021-09-13 4,199.38 4,230.16 4,185.19 4,206.08 0.0M
2021-09-10 4,232.38 4,258.19 4,198.48 4,199.34 0.0M
2021-09-09 4,251.18 4,265.88 4,231.12 4,232.15 0.0M
2021-09-08 4,258.91 4,258.91 4,232.25 4,250.92 0.0M
2021-09-07 4,272.44 4,272.44 4,252.12 4,258.65 0.0M
2021-09-03 4,271.09 4,277.57 4,258.27 4,272.54 0.0M
2021-09-02 4,260.91 4,280.78 4,259.58 4,271.03 0.0M
2021-09-01 4,257.87 4,273.10 4,257.87 4,260.11 0.0M
2021-08-31 4,265.50 4,266.11 4,252.12 4,257.49 0.0M
2021-08-30 4,245.94 4,272.43 4,245.94 4,265.05 0.0M
2021-08-27 4,208.15 4,247.78 4,208.15 4,244.36 0.0M
2021-08-26 4,232.28 4,233.10 4,207.51 4,208.04 0.0M
2021-08-25 4,223.70 4,237.31 4,223.70 4,232.20 0.0M
2021-08-24 4,216.66 4,229.51 4,216.66 4,223.71 0.0M
2021-08-23 4,178.05 4,225.10 4,178.05 4,215.79 0.0M
2021-08-20 4,143.07 4,179.96 4,143.07 4,177.58 0.0M
2021-08-19 4,137.84 4,156.41 4,110.95 4,142.85 0.0M
2021-08-18 4,181.94 4,186.99 4,135.29 4,137.76 0.0M
2021-08-17 4,209.62 4,209.62 4,153.27 4,181.13 0.0M
2021-08-16 4,200.70 4,209.79 4,167.68 4,209.42 0.0M
2021-08-13 4,194.59 4,201.84 4,194.35 4,200.61 0.0M
2021-08-12 4,180.84 4,195.41 4,170.53 4,194.38 0.0M
2021-08-11 4,173.59 4,186.15 4,168.42 4,179.22 0.0M
2021-08-10 4,173.82 4,184.54 4,167.74 4,173.40 0.0M
2021-08-09 4,174.79 4,178.96 4,163.97 4,173.39 0.0M
2021-08-06 4,171.43 4,181.16 4,167.22 4,174.49 0.0M
2021-08-05 4,146.62 4,171.79 4,146.62 4,171.30 0.0M
2021-08-04 4,160.38 4,160.38 4,140.66 4,145.65 0.0M
2021-08-03 4,128.65 4,160.88 4,114.17 4,160.27 0.0M
2021-08-02 4,134.16 4,156.90 4,126.22 4,128.40 0.0M
2021-07-30 4,160.19 4,160.19 4,129.20 4,133.90 0.0M
2021-07-29 4,145.32 4,170.72 4,145.32 4,160.09 0.0M
2021-07-28 4,142.54 4,157.67 4,131.94 4,144.77 0.0M
2021-07-27 4,164.65 4,164.65 4,113.01 4,142.49 0.0M
2021-07-26 4,156.69 4,165.25 4,150.06 4,164.81 0.0M
2021-07-23 4,111.75 4,159.73 4,111.75 4,156.64 0.0M
2021-07-22 4,100.35 4,113.39 4,094.75 4,111.53 0.0M
2021-07-21 4,067.00 4,100.86 4,067.00 4,099.98 0.0M
2021-07-20 4,006.24 4,080.43 4,006.24 4,067.05 0.0M
2021-07-19 4,064.87 4,064.87 3,981.56 4,006.08 0.0M
2021-07-16 4,093.35 4,108.25 4,061.19 4,065.54 0.0M
2021-07-15 4,106.45 4,106.45 4,074.73 4,093.31 0.0M
2021-07-14 4,105.03 4,127.40 4,096.52 4,106.50 0.0M
2021-07-13 4,117.28 4,126.96 4,101.79 4,103.89 0.0M
2021-07-12 4,104.94 4,119.32 4,102.20 4,117.58 0.0M
2021-07-09 4,061.03 4,106.63 4,061.03 4,104.87 0.0M
2021-07-08 4,094.95 4,094.95 4,029.89 4,060.98 0.0M
2021-07-07 4,085.06 4,098.45 4,069.86 4,094.39 0.0M
2021-07-06 4,086.58 4,091.33 4,055.14 4,084.12 0.0M
2021-07-02 4,055.41 4,089.35 4,055.41 4,086.67 0.0M
2021-07-01 4,037.16 4,055.28 4,037.16 4,054.52 0.0M
2021-06-30 4,034.09 4,041.02 4,030.18 4,036.52 0.0M
2021-06-29 4,031.83 4,040.34 4,029.47 4,034.16 0.0M
2021-06-28 4,017.96 4,032.76 4,016.84 4,031.61 0.0M
2021-06-25 4,005.98 4,022.29 4,005.98 4,017.87 0.0M
2021-06-24 3,982.04 4,012.05 3,982.04 4,005.72 0.0M
2021-06-23 3,983.70 3,994.24 3,981.16 3,981.45 0.0M
2021-06-22 3,958.90 3,991.72 3,954.85 3,983.67 0.0M
2021-06-21 3,909.55 3,960.16 3,909.55 3,958.98 0.0M
2021-06-18 3,956.37 3,956.37 3,907.30 3,909.26 0.0M
2021-06-17 3,948.90 3,965.53 3,931.05 3,956.18 0.0M
2021-06-16 3,968.35 3,973.54 3,926.50 3,948.89 0.0M
2021-06-15 3,979.80 3,981.46 3,961.81 3,968.33 0.0M
2021-06-14 3,969.30 3,980.28 3,960.10 3,979.91 0.0M
2021-06-11 3,959.08 3,968.51 3,953.63 3,968.34 0.0M
2021-06-10 3,937.37 3,966.76 3,937.37 3,958.95 0.0M
2021-06-09 3,943.63 3,953.83 3,936.59 3,937.19 0.0M
2021-06-08 3,944.42 3,954.35 3,925.94 3,943.60 0.0M
2021-06-07 3,942.37 3,945.15 3,932.94 3,943.78 0.0M
2021-06-04 3,905.05 3,945.51 3,905.05 3,942.28 0.0M
2021-06-03 3,922.65 3,922.65 3,883.35 3,904.86 0.0M
2021-06-02 3,916.34 3,930.31 3,912.82 3,922.28 0.0M
2021-06-01 3,921.02 3,946.55 3,912.72 3,915.98 0.0M
2021-05-28 3,916.81 3,935.35 3,916.81 3,920.54 0.0M
2021-05-27 3,913.42 3,927.56 3,913.42 3,916.52 0.0M
2021-05-26 3,904.41 3,919.32 3,901.97 3,913.31 0.0M
2021-05-25 3,910.72 3,926.90 3,899.13 3,904.27 0.0M
2021-05-24 3,869.79 3,922.00 3,869.79 3,910.61 0.0M
2021-05-21 3,873.55 3,900.41 3,866.43 3,869.18 0.0M
2021-05-20 3,829.66 3,885.00 3,829.66 3,873.18 0.0M
2021-05-19 3,837.35 3,837.35 3,777.60 3,827.60 0.0M
2021-05-18 3,867.26 3,874.70 3,835.75 3,837.23 0.0M
2021-05-17 3,877.84 3,877.84 3,846.11 3,866.63 0.0M
2021-05-14 3,817.44 3,886.36 3,817.44 3,878.09 0.0M
2021-05-13 3,777.01 3,835.38 3,777.01 3,817.06 0.0M
2021-05-12 3,859.67 3,859.67 3,769.55 3,775.35 0.0M
2021-05-11 3,886.77 3,886.77 3,819.15 3,859.37 0.0M
2021-05-10 3,934.64 3,934.64 3,887.38 3,887.57 0.0M
2021-05-07 3,907.41 3,942.75 3,907.41 3,934.55 0.0M
2021-05-06 3,878.65 3,905.87 3,855.35 3,905.01 0.0M
2021-05-05 3,880.01 3,900.04 3,873.33 3,878.07 0.0M
2021-05-04 3,912.13 3,912.13 3,845.00 3,879.72 0.0M
2021-05-03 3,906.55 3,931.21 3,906.55 3,912.38 0.0M
2021-04-30 3,934.20 3,934.20 3,901.02 3,906.48 0.0M
2021-04-29 3,913.39 3,945.59 3,902.48 3,934.65 0.0M
2021-04-28 3,916.56 3,929.96 3,912.06 3,913.13 0.0M
2021-04-27 3,918.73 3,923.74 3,907.53 3,917.06 0.0M
2021-04-26 3,909.16 3,924.70 3,909.16 3,918.70 0.0M
2021-04-23 3,865.64 3,921.40 3,865.64 3,909.06 0.0M
2021-04-22 3,899.17 3,908.04 3,853.87 3,864.64 0.0M
2021-04-21 3,862.55 3,899.68 3,854.15 3,898.75 0.0M
2021-04-20 3,891.13 3,891.13 3,848.11 3,863.78 0.0M
2021-04-19 3,913.40 3,913.40 3,878.47 3,890.96 0.0M
2021-04-16 3,903.85 3,919.37 3,900.42 3,914.39 0.0M
2021-04-15 3,861.74 3,906.05 3,861.74 3,903.78 0.0M
2021-04-14 3,877.95 3,886.62 3,854.68 3,858.13 0.0M
2021-04-13 3,858.60 3,883.17 3,855.67 3,877.42 0.0M
2021-04-12 3,858.99 3,861.55 3,844.81 3,858.06 0.0M
2021-04-09 3,830.30 3,859.76 3,826.84 3,859.25 0.0M
2021-04-08 3,809.78 3,830.91 3,809.78 3,830.26 0.0M
2021-04-07 3,802.49 3,812.13 3,797.99 3,808.43 0.0M
2021-04-06 3,803.20 3,815.06 3,795.68 3,802.41 0.0M
2021-04-05 3,750.57 3,806.71 3,750.57 3,803.03 0.0M
2021-04-01 3,704.52 3,750.50 3,704.52 3,749.84 0.0M
2021-03-31 3,684.75 3,724.03 3,684.75 3,704.09 0.0M
2021-03-30 3,695.16 3,695.16 3,669.08 3,683.92 0.0M
2021-03-29 3,700.74 3,704.17 3,669.34 3,695.31 0.0M
2021-03-26 3,641.97 3,704.09 3,641.97 3,700.79 0.0M
2021-03-25 3,627.20 3,651.51 3,591.51 3,642.37 0.0M
2021-03-24 3,654.83 3,679.63 3,626.81 3,626.97 0.0M
2021-03-23 3,681.14 3,690.72 3,646.42 3,654.41 0.0M
2021-03-22 3,652.50 3,695.41 3,651.51 3,681.03 0.0M
2021-03-19 3,652.58 3,667.06 3,626.42 3,652.41 0.0M
2021-03-18 3,713.07 3,713.07 3,648.05 3,652.20 0.0M
2021-03-17 3,703.36 3,723.61 3,676.60 3,713.00 0.0M
2021-03-16 3,707.35 3,724.02 3,694.42 3,704.11 0.0M
2021-03-15 3,683.68 3,708.33 3,664.90 3,707.28 0.0M
2021-03-12 3,681.87 3,685.07 3,655.33 3,683.57 0.0M
2021-03-11 3,639.52 3,700.95 3,639.52 3,682.46 0.0M
2021-03-10 3,619.76 3,656.38 3,619.76 3,639.00 0.0M
2021-03-09 3,559.45 3,644.99 3,559.45 3,619.33 0.0M
2021-03-08 3,586.67 3,618.78 3,556.31 3,558.30 0.0M
2021-03-05 3,521.84 3,595.40 3,480.16 3,586.86 0.0M
2021-03-04 3,571.88 3,593.08 3,479.86 3,521.56 0.0M
2021-03-03 3,627.06 3,629.25 3,570.60 3,571.34 0.0M
2021-03-02 3,659.69 3,665.63 3,625.23 3,626.83 0.0M
2021-03-01 3,573.32 3,670.02 3,573.32 3,659.54 0.0M
2021-02-26 3,587.48 3,619.30 3,552.07 3,573.20 0.0M
2021-02-25 3,678.66 3,679.63 3,572.34 3,586.68 0.0M
2021-02-24 3,642.32 3,681.02 3,616.86 3,678.20 0.0M
2021-02-23 3,640.84 3,656.52 3,567.43 3,642.69 0.0M
2021-02-22 3,677.67 3,677.67 3,640.15 3,640.87 0.0M
2021-02-19 3,688.43 3,702.42 3,674.91 3,678.33 0.0M
2021-02-18 3,702.97 3,702.97 3,659.22 3,688.11 0.0M
2021-02-17 3,705.87 3,705.87 3,674.32 3,703.08 0.0M
2021-02-16 3,709.32 3,723.51 3,696.15 3,705.37 0.0M
2021-02-15 3,708.85 3,708.85 3,708.85 3,708.85 0.0M
2021-02-12 3,690.74 3,711.04 3,680.46 3,708.85 0.0M
2021-02-11 3,684.08 3,699.16 3,668.03 3,691.36 0.0M
2021-02-10 3,684.21 3,704.08 3,658.57 3,683.09 0.0M
2021-02-09 3,687.15 3,690.61 3,675.30 3,683.94 0.0M
2021-02-08 3,661.24 3,686.67 3,661.24 3,686.53 0.0M
2021-02-05 3,645.30 3,667.27 3,645.30 3,661.15 0.0M
2021-02-04 3,604.66 3,645.10 3,604.66 3,644.82 0.0M
2021-02-03 3,601.36 3,621.19 3,593.48 3,604.30 0.0M
2021-02-02 3,552.27 3,615.60 3,552.27 3,601.34 0.0M
2021-02-01 3,492.05 3,558.51 3,492.05 3,549.09 0.0M
2021-01-29 3,558.37 3,558.37 3,471.96 3,491.69 0.0M
2021-01-28 3,520.54 3,599.29 3,520.54 3,557.98 0.0M
2021-01-27 3,614.98 3,614.98 3,503.34 3,520.27 0.0M
2021-01-26 3,622.31 3,634.99 3,613.32 3,614.73 0.0M
2021-01-25 3,607.25 3,626.24 3,565.81 3,622.19 0.0M
2021-01-22 3,616.80 3,617.29 3,597.65 3,607.20 0.0M
2021-01-21 3,614.79 3,624.65 3,608.90 3,616.86 0.0M
2021-01-20 3,562.85 3,621.45 3,562.85 3,613.98 0.0M
2021-01-19 3,532.21 3,566.11 3,532.21 3,561.33 0.0M
2021-01-15 3,556.21 3,556.21 3,515.49 3,531.57 0.0M
2021-01-14 3,572.66 3,584.81 3,553.76 3,556.15 0.0M
2021-01-13 3,562.34 3,582.34 3,554.46 3,571.98 0.0M
2021-01-12 3,561.41 3,570.50 3,538.27 3,562.32 0.0M
2021-01-11 3,585.40 3,585.40 3,552.54 3,560.98 0.0M
2021-01-08 3,564.14 3,587.30 3,546.94 3,585.57 0.0M
2021-01-07 3,506.83 3,570.27 3,506.83 3,563.50 0.0M
2021-01-06 3,495.13 3,539.46 3,468.03 3,505.46 0.0M
2021-01-05 3,471.38 3,503.38 3,465.69 3,495.37 0.0M
2021-01-04 3,521.43 3,534.79 3,433.67 3,471.06 0.0M