NASDAQ US Small Cap (NQUSS)

NQUSS
🏛️ アメリカ →
3,139.50
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
2023-12-29 2,676.81 2,676.81 2,636.20 2,636.37 0.0M
2023-12-28 2,682.79 2,688.54 2,669.98 2,677.04 0.0M
2023-12-27 2,675.03 2,690.82 2,671.29 2,683.96 0.0M
2023-12-26 2,643.64 2,681.62 2,643.64 2,674.55 0.0M
2023-12-22 2,622.24 2,654.30 2,622.24 2,643.07 0.0M
2023-12-21 2,577.80 2,621.55 2,577.80 2,621.37 0.0M
2023-12-20 2,626.14 2,649.53 2,575.97 2,576.29 0.0M
2023-12-19 2,575.33 2,630.01 2,575.33 2,626.37 0.0M
2023-12-18 2,578.93 2,590.33 2,570.70 2,574.40 0.0M
2023-12-15 2,600.03 2,609.60 2,565.75 2,578.93 0.0M
2023-12-14 2,534.94 2,610.64 2,534.94 2,599.46 0.0M
2023-12-13 2,443.98 2,532.62 2,431.42 2,532.11 0.0M
2023-12-12 2,449.61 2,452.71 2,432.02 2,444.08 0.0M
2023-12-11 2,446.19 2,451.73 2,435.81 2,449.31 0.0M
2023-12-08 2,430.96 2,455.26 2,423.66 2,445.89 0.0M
2023-12-07 2,409.53 2,431.77 2,402.96 2,431.77 0.0M
2023-12-06 2,410.47 2,454.22 2,408.87 2,409.13 0.0M
2023-12-05 2,441.56 2,441.56 2,407.74 2,409.58 0.0M
2023-12-04 2,413.83 2,442.35 2,404.35 2,442.34 0.0M
2023-12-01 2,338.20 2,414.67 2,328.67 2,413.90 0.0M
2023-11-30 2,332.70 2,349.64 2,332.70 2,338.51 0.0M
2023-11-29 2,316.27 2,361.85 2,316.27 2,332.03 0.0M
2023-11-28 2,321.34 2,325.98 2,305.22 2,315.32 0.0M
2023-11-27 2,329.29 2,329.29 2,308.64 2,321.34 0.0M
2023-11-24 2,314.14 2,332.99 2,311.73 2,329.99 0.0M
2023-11-22 2,299.93 2,323.08 2,299.93 2,314.24 0.0M
2023-11-21 2,328.03 2,328.03 2,298.75 2,298.76 0.0M
2023-11-20 2,316.51 2,332.24 2,310.46 2,328.85 0.0M
2023-11-17 2,286.57 2,316.66 2,286.57 2,316.47 0.0M
2023-11-16 2,319.82 2,319.82 2,277.11 2,285.45 0.0M
2023-11-15 2,310.18 2,354.60 2,309.50 2,320.50 0.0M
2023-11-14 2,195.02 2,310.11 2,195.02 2,310.06 0.0M
2023-11-13 2,192.27 2,196.06 2,172.58 2,190.46 0.0M
2023-11-10 2,172.81 2,196.16 2,164.38 2,192.48 0.0M
2023-11-09 2,212.28 2,223.87 2,169.75 2,172.21 0.0M
2023-11-08 2,234.89 2,234.89 2,204.96 2,211.02 0.0M
2023-11-07 2,238.46 2,243.59 2,221.54 2,235.10 0.0M
2023-11-06 2,269.66 2,269.66 2,230.22 2,238.27 0.0M
2023-11-03 2,210.02 2,282.34 2,210.02 2,269.67 0.0M
2023-11-02 2,147.76 2,206.43 2,147.76 2,206.00 0.0M
2023-11-01 2,139.30 2,145.89 2,119.50 2,145.89 0.0M
2023-10-31 2,118.73 2,141.15 2,116.58 2,139.22 0.0M
2023-10-30 2,102.34 2,129.79 2,102.34 2,118.88 0.0M
2023-10-27 2,131.79 2,136.93 2,098.82 2,101.88 0.0M
2023-10-26 2,122.08 2,147.29 2,120.90 2,131.66 0.0M
2023-10-25 2,157.08 2,157.08 2,118.97 2,121.28 0.0M
2023-10-24 2,138.95 2,172.59 2,138.95 2,157.87 0.0M
2023-10-23 2,161.14 2,168.34 2,136.41 2,138.31 0.0M
2023-10-20 2,187.87 2,191.94 2,160.97 2,161.67 0.0M
2023-10-19 2,220.49 2,229.33 2,184.94 2,187.71 0.0M
2023-10-18 2,269.60 2,269.60 2,218.82 2,220.65 0.0M
2023-10-17 2,243.67 2,288.19 2,230.46 2,270.38 0.0M
2023-10-16 2,205.43 2,248.70 2,205.43 2,244.95 0.0M
2023-10-13 2,224.34 2,231.32 2,199.43 2,205.34 0.0M
2023-10-12 2,274.60 2,276.43 2,212.53 2,223.90 0.0M
2023-10-11 2,276.70 2,292.25 2,259.65 2,274.54 0.0M
2023-10-10 2,252.52 2,290.26 2,252.52 2,276.87 0.0M
2023-10-09 2,241.40 2,258.62 2,226.25 2,252.08 0.0M
2023-10-06 2,224.71 2,252.97 2,201.44 2,241.66 0.0M
2023-10-05 2,220.96 2,229.23 2,205.52 2,225.52 0.0M
2023-10-04 2,215.06 2,224.19 2,194.52 2,221.16 0.0M
2023-10-03 2,255.45 2,255.45 2,208.88 2,214.98 0.0M
2023-10-02 2,294.41 2,294.41 2,247.43 2,255.98 0.0M
2023-09-29 2,302.46 2,324.11 2,289.21 2,294.31 0.0M
2023-09-28 2,281.89 2,312.22 2,280.32 2,301.68 0.0M
2023-09-27 2,262.74 2,291.94 2,262.74 2,281.98 0.0M
2023-09-26 2,291.19 2,295.31 2,262.35 2,262.36 0.0M
2023-09-25 2,285.15 2,296.87 2,271.14 2,291.92 0.0M
2023-09-22 2,295.23 2,306.18 2,285.29 2,285.36 0.0M
2023-09-21 2,330.56 2,330.56 2,294.91 2,294.96 0.0M
2023-09-20 2,353.67 2,374.19 2,332.32 2,332.32 0.0M
2023-09-19 2,360.57 2,368.74 2,347.80 2,352.84 0.0M
2023-09-18 2,378.84 2,379.32 2,360.49 2,360.54 0.0M
2023-09-15 2,403.53 2,403.53 2,368.93 2,378.89 0.0M
2023-09-14 2,372.36 2,406.23 2,372.36 2,403.75 0.0M
2023-09-13 2,392.95 2,394.34 2,368.63 2,371.86 0.0M
2023-09-12 2,394.89 2,405.13 2,389.10 2,392.71 0.0M
2023-09-11 2,388.98 2,408.67 2,388.98 2,395.33 0.0M
2023-09-08 2,395.65 2,397.73 2,385.33 2,388.81 0.0M
2023-09-07 2,418.80 2,418.80 2,385.94 2,395.45 0.0M
2023-09-06 2,428.86 2,441.24 2,407.21 2,419.89 0.0M
2023-09-05 2,478.73 2,478.73 2,428.70 2,428.70 0.0M
2023-09-01 2,452.73 2,486.19 2,452.73 2,479.04 0.0M
2023-08-31 2,456.74 2,469.55 2,451.39 2,452.02 0.0M
2023-08-30 2,444.79 2,463.08 2,436.74 2,456.58 0.0M
2023-08-29 2,409.50 2,446.70 2,403.45 2,444.78 0.0M
2023-08-28 2,390.25 2,419.20 2,390.25 2,409.52 0.0M
2023-08-25 2,379.84 2,400.05 2,362.37 2,389.62 0.0M
2023-08-24 2,412.23 2,413.17 2,378.99 2,379.52 0.0M
2023-08-23 2,386.40 2,416.28 2,385.73 2,412.35 0.0M
2023-08-22 2,394.20 2,406.60 2,380.83 2,385.83 0.0M
2023-08-21 2,397.35 2,402.89 2,380.32 2,393.57 0.0M
2023-08-18 2,385.61 2,404.28 2,360.92 2,397.35 0.0M
2023-08-17 2,416.37 2,423.22 2,386.53 2,386.65 0.0M
2023-08-16 2,448.32 2,454.08 2,416.05 2,416.05 0.0M
2023-08-15 2,479.22 2,479.22 2,448.50 2,448.51 0.0M
2023-08-14 2,487.54 2,487.54 2,459.33 2,479.98 0.0M
2023-08-11 2,484.37 2,494.43 2,473.85 2,488.06 0.0M
2023-08-10 2,494.58 2,524.26 2,476.54 2,484.69 0.0M
2023-08-09 2,518.98 2,518.98 2,487.15 2,494.28 0.0M
2023-08-08 2,533.63 2,533.63 2,489.70 2,518.95 0.0M
2023-08-07 2,536.32 2,540.73 2,517.20 2,534.85 0.0M
2023-08-04 2,541.99 2,563.42 2,533.93 2,536.01 0.0M
2023-08-03 2,549.58 2,554.33 2,525.67 2,542.49 0.0M
2023-08-02 2,588.38 2,588.38 2,537.00 2,550.14 0.0M
2023-08-01 2,602.72 2,602.72 2,566.92 2,589.48 0.0M
2023-07-31 2,572.19 2,603.08 2,572.19 2,602.45 0.0M
2023-07-28 2,533.08 2,574.49 2,533.08 2,572.00 0.0M
2023-07-27 2,568.99 2,587.40 2,524.30 2,531.59 0.0M
2023-07-26 2,549.12 2,573.12 2,545.14 2,568.11 0.0M
2023-07-25 2,548.08 2,562.73 2,543.83 2,548.53 0.0M
2023-07-24 2,542.64 2,559.26 2,538.35 2,548.28 0.0M
2023-07-21 2,551.65 2,570.63 2,540.47 2,542.59 0.0M
2023-07-20 2,578.19 2,578.19 2,541.24 2,550.51 0.0M
2023-07-19 2,564.24 2,584.52 2,564.24 2,578.34 0.0M
2023-07-18 2,533.51 2,567.30 2,533.51 2,563.70 0.0M
2023-07-17 2,506.34 2,542.71 2,501.07 2,533.49 0.0M
2023-07-14 2,534.20 2,534.37 2,493.80 2,506.26 0.0M
2023-07-13 2,512.80 2,536.46 2,512.80 2,534.04 0.0M
2023-07-12 2,487.55 2,527.43 2,487.55 2,513.49 0.0M
2023-07-11 2,460.81 2,488.55 2,460.81 2,486.36 0.0M
2023-07-10 2,418.38 2,460.71 2,412.91 2,460.46 0.0M
2023-07-07 2,389.93 2,437.32 2,389.93 2,418.57 0.0M
2023-07-06 2,427.80 2,427.80 2,365.04 2,389.84 0.0M
2023-07-05 2,457.17 2,457.17 2,428.64 2,428.66 0.0M
2023-07-03 2,446.24 2,459.72 2,442.98 2,457.65 0.0M
2023-06-30 2,437.00 2,458.56 2,437.00 2,446.24 0.0M
2023-06-29 2,409.66 2,440.12 2,409.66 2,436.70 0.0M
2023-06-28 2,394.78 2,409.78 2,386.73 2,409.49 0.0M
2023-06-27 2,360.12 2,401.62 2,360.12 2,395.03 0.0M
2023-06-26 2,359.83 2,385.13 2,357.47 2,359.57 0.0M
2023-06-23 2,397.72 2,397.72 2,356.68 2,359.94 0.0M
2023-06-22 2,417.99 2,417.99 2,391.63 2,398.72 0.0M
2023-06-21 2,426.68 2,432.39 2,406.94 2,418.35 0.0M
2023-06-20 2,438.50 2,438.50 2,413.74 2,427.09 0.0M
2023-06-16 2,459.90 2,480.53 2,429.76 2,438.94 0.0M
2023-06-15 2,438.12 2,460.55 2,425.79 2,458.89 0.0M
2023-06-14 2,468.80 2,478.97 2,425.08 2,438.62 0.0M
2023-06-13 2,436.36 2,473.72 2,436.36 2,468.79 0.0M
2023-06-12 2,421.61 2,444.98 2,420.05 2,435.74 0.0M
2023-06-09 2,440.17 2,444.15 2,418.29 2,421.54 0.0M
2023-06-08 2,446.78 2,446.78 2,422.11 2,440.07 0.0M
2023-06-07 2,411.37 2,453.60 2,411.37 2,447.09 0.0M
2023-06-06 2,345.64 2,413.68 2,339.82 2,409.55 0.0M
2023-06-05 2,372.56 2,372.56 2,332.37 2,345.87 0.0M
2023-06-02 2,297.73 2,373.91 2,297.73 2,373.04 0.0M
2023-06-01 2,274.42 2,303.90 2,263.65 2,296.96 0.0M
2023-05-31 2,290.77 2,290.77 2,254.02 2,274.32 0.0M
2023-05-30 2,294.42 2,313.74 2,282.78 2,291.22 0.0M
2023-05-26 2,269.34 2,298.14 2,269.34 2,293.99 0.0M
2023-05-25 2,290.63 2,292.27 2,253.35 2,269.27 0.0M
2023-05-24 2,320.20 2,320.20 2,282.30 2,290.49 0.0M
2023-05-23 2,330.00 2,360.33 2,321.11 2,321.24 0.0M
2023-05-22 2,298.07 2,338.32 2,298.07 2,330.38 0.0M
2023-05-19 2,313.90 2,331.98 2,292.31 2,297.92 0.0M
2023-05-18 2,296.68 2,315.74 2,287.72 2,312.91 0.0M
2023-05-17 2,246.14 2,299.07 2,246.14 2,296.82 0.0M
2023-05-16 2,279.35 2,279.35 2,245.74 2,245.76 0.0M
2023-05-15 2,247.70 2,288.68 2,247.70 2,279.86 0.0M
2023-05-12 2,255.46 2,264.66 2,234.74 2,247.33 0.0M
2023-05-11 2,274.58 2,274.58 2,245.79 2,255.21 0.0M
2023-05-10 2,263.81 2,292.35 2,255.76 2,275.09 0.0M
2023-05-09 2,268.06 2,271.27 2,245.83 2,262.93 0.0M
2023-05-08 2,272.79 2,283.46 2,259.66 2,268.89 0.0M
2023-05-05 2,218.02 2,277.20 2,218.02 2,272.38 0.0M
2023-05-04 2,240.30 2,240.30 2,199.43 2,217.82 0.0M
2023-05-03 2,231.57 2,278.12 2,231.57 2,240.35 0.0M
2023-05-02 2,285.69 2,285.69 2,213.97 2,231.48 0.0M
2023-05-01 2,283.49 2,305.11 2,277.74 2,285.67 0.0M
2023-04-28 2,261.45 2,289.41 2,254.69 2,283.53 0.0M
2023-04-27 2,232.12 2,262.87 2,231.63 2,261.48 0.0M
2023-04-26 2,247.79 2,254.60 2,226.36 2,232.10 0.0M
2023-04-25 2,307.57 2,307.57 2,247.77 2,247.79 0.0M
2023-04-24 2,316.68 2,320.41 2,297.81 2,307.70 0.0M
2023-04-21 2,312.39 2,318.95 2,300.06 2,316.51 0.0M
2023-04-20 2,330.93 2,330.93 2,303.61 2,312.47 0.0M
2023-04-19 2,324.49 2,336.13 2,307.33 2,330.99 0.0M
2023-04-18 2,334.79 2,344.49 2,313.49 2,324.59 0.0M
2023-04-17 2,308.35 2,335.20 2,308.35 2,334.74 0.0M
2023-04-14 2,331.65 2,341.27 2,294.63 2,308.38 0.0M
2023-04-13 2,300.65 2,337.46 2,300.65 2,331.54 0.0M
2023-04-12 2,320.52 2,345.14 2,298.64 2,300.63 0.0M
2023-04-11 2,301.22 2,330.87 2,301.22 2,320.25 0.0M
2023-04-10 2,278.17 2,302.00 2,265.38 2,301.19 0.0M
2023-04-06 2,271.02 2,282.75 2,261.19 2,278.30 0.0M
2023-04-05 2,297.18 2,297.18 2,258.68 2,270.98 0.0M
2023-04-04 2,338.25 2,344.45 2,286.19 2,297.38 0.0M
2023-04-03 2,339.19 2,349.75 2,313.44 2,338.09 0.0M
2023-03-31 2,290.20 2,339.35 2,290.20 2,339.12 0.0M
2023-03-30 2,293.00 2,314.96 2,281.69 2,290.04 0.0M
2023-03-29 2,264.56 2,292.86 2,264.56 2,292.58 0.0M
2023-03-28 2,265.02 2,273.77 2,254.14 2,264.14 0.0M
2023-03-27 2,243.01 2,276.89 2,243.01 2,265.09 0.0M
2023-03-24 2,224.64 2,243.48 2,193.08 2,242.71 0.0M
2023-03-23 2,234.86 2,277.14 2,207.71 2,224.88 0.0M
2023-03-22 2,300.64 2,304.06 2,233.78 2,234.60 0.0M
2023-03-21 2,254.29 2,310.59 2,254.29 2,300.78 0.0M
2023-03-20 2,237.74 2,277.51 2,237.74 2,253.91 0.0M
2023-03-17 2,294.98 2,294.98 2,231.43 2,237.61 0.0M
2023-03-16 2,262.89 2,306.85 2,225.54 2,295.21 0.0M
2023-03-15 2,298.45 2,298.45 2,225.27 2,263.17 0.0M
2023-03-14 2,260.91 2,332.19 2,260.91 2,298.81 0.0M
2023-03-13 2,297.98 2,297.98 2,231.57 2,260.43 0.0M
2023-03-10 2,372.07 2,372.07 2,277.16 2,298.31 0.0M
2023-03-09 2,444.15 2,448.16 2,371.96 2,372.21 0.0M
2023-03-08 2,443.69 2,452.84 2,427.55 2,444.12 0.0M
2023-03-07 2,470.47 2,474.87 2,440.92 2,443.69 0.0M
2023-03-06 2,509.50 2,512.12 2,461.59 2,470.44 0.0M
2023-03-03 2,473.87 2,514.28 2,473.87 2,509.56 0.0M
2023-03-02 2,468.37 2,476.96 2,441.06 2,473.85 0.0M
2023-03-01 2,467.65 2,478.90 2,457.65 2,468.49 0.0M
2023-02-28 2,464.07 2,487.75 2,463.89 2,467.68 0.0M
2023-02-27 2,456.04 2,488.09 2,456.04 2,464.39 0.0M
2023-02-24 2,481.12 2,481.12 2,437.30 2,455.90 0.0M
2023-02-23 2,469.80 2,491.94 2,451.06 2,481.74 0.0M
2023-02-22 2,461.49 2,484.20 2,458.45 2,469.73 0.0M
2023-02-21 2,540.39 2,540.39 2,461.33 2,461.34 0.0M
2023-02-17 2,538.11 2,542.26 2,516.85 2,540.65 0.0M
2023-02-16 2,566.92 2,566.92 2,526.69 2,537.96 0.0M
2023-02-15 2,534.40 2,567.01 2,517.28 2,567.01 0.0M
2023-02-14 2,532.50 2,549.05 2,507.06 2,534.61 0.0M
2023-02-13 2,502.42 2,535.13 2,495.28 2,532.59 0.0M
2023-02-10 2,502.63 2,504.92 2,484.03 2,502.40 0.0M
2023-02-09 2,540.35 2,569.42 2,499.00 2,502.82 0.0M
2023-02-08 2,579.71 2,579.71 2,537.43 2,540.15 0.0M
2023-02-07 2,560.16 2,584.05 2,532.42 2,579.80 0.0M
2023-02-06 2,597.57 2,597.57 2,554.04 2,560.39 0.0M
2023-02-03 2,620.73 2,626.92 2,584.95 2,597.83 0.0M
2023-02-02 2,566.26 2,632.90 2,566.26 2,621.02 0.0M
2023-02-01 2,523.61 2,585.80 2,512.13 2,565.97 0.0M
2023-01-31 2,462.70 2,523.69 2,462.70 2,523.68 0.0M
2023-01-30 2,495.43 2,495.43 2,462.27 2,462.49 0.0M
2023-01-27 2,478.02 2,505.06 2,470.93 2,495.82 0.0M
2023-01-26 2,462.91 2,489.78 2,452.16 2,478.07 0.0M
2023-01-25 2,456.81 2,463.02 2,419.11 2,462.72 0.0M
2023-01-24 2,463.38 2,466.74 2,449.03 2,457.03 0.0M
2023-01-23 2,431.27 2,470.39 2,431.27 2,464.60 0.0M
2023-01-20 2,386.75 2,431.14 2,386.75 2,431.14 0.0M
2023-01-19 2,411.04 2,411.04 2,371.82 2,386.45 0.0M
2023-01-18 2,448.97 2,476.20 2,411.47 2,411.51 0.0M
2023-01-17 2,450.05 2,457.06 2,440.69 2,448.83 0.0M
2023-01-13 2,434.98 2,452.01 2,414.61 2,450.09 0.0M
2023-01-12 2,393.20 2,435.22 2,384.45 2,435.22 0.0M
2023-01-11 2,363.41 2,393.03 2,363.41 2,392.83 0.0M
2023-01-10 2,327.88 2,363.26 2,323.53 2,363.26 0.0M
2023-01-09 2,321.35 2,355.85 2,321.35 2,328.07 0.0M
2023-01-06 2,271.55 2,325.06 2,271.55 2,321.19 0.0M
2023-01-05 2,296.65 2,296.65 2,258.81 2,271.38 0.0M
2023-01-04 2,262.84 2,306.65 2,262.84 2,296.69 0.0M
2023-01-03 2,274.61 2,309.32 2,246.39 2,262.49 0.0M