NYSE Composite Total Return (NYATR)

NYATR
🏛️ アメリカ →
37,031.30
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
2021-12-31 27,132.60 27,232.50 27,105.60 27,133.80 0.0M
2021-12-30 27,101.60 27,250.20 27,101.60 27,132.60 0.0M
2021-12-29 27,076.00 27,151.80 27,034.50 27,101.60 0.0M
2021-12-28 27,086.40 27,207.70 27,040.80 27,076.00 0.0M
2021-12-27 26,805.40 27,087.60 26,805.40 27,086.40 0.0M
2021-12-23 26,664.90 26,881.10 26,664.90 26,805.40 0.0M
2021-12-22 26,453.80 26,671.60 26,416.50 26,664.90 0.0M
2021-12-21 25,975.70 26,469.00 25,975.70 26,453.80 0.0M
2021-12-20 26,332.50 26,332.50 25,767.30 25,975.70 0.0M
2021-12-17 26,615.80 26,615.80 26,266.50 26,332.50 0.0M
2021-12-16 26,556.50 26,830.90 26,523.70 26,615.80 0.0M
2021-12-15 26,301.60 26,570.00 26,166.70 26,556.50 0.0M
2021-12-14 26,402.70 26,483.80 26,233.80 26,301.60 0.0M
2021-12-13 26,618.40 26,618.40 26,356.90 26,402.70 0.0M
2021-12-10 26,497.40 26,668.90 26,470.40 26,618.40 0.0M
2021-12-09 26,681.20 26,681.20 26,497.30 26,497.40 0.0M
2021-12-08 26,606.80 26,718.80 26,584.70 26,681.20 0.0M
2021-12-07 26,193.30 26,709.80 26,193.30 26,606.80 0.0M
2021-12-06 25,807.20 26,307.30 25,807.20 26,193.30 0.0M
2021-12-03 26,006.80 26,130.80 25,605.10 25,807.20 0.0M
2021-12-02 25,459.60 26,087.90 25,459.60 26,006.80 0.0M
2021-12-01 25,749.60 26,253.40 25,458.50 25,459.60 0.0M
2021-11-30 26,320.80 26,320.80 25,725.40 25,749.60 0.0M
2021-11-29 26,225.80 26,495.00 26,191.30 26,320.80 0.0M
2021-11-26 26,874.80 26,875.80 26,102.30 26,225.80 0.0M
2021-11-24 26,828.00 26,889.70 26,678.00 26,874.80 0.0M
2021-11-23 26,729.20 26,857.90 26,637.40 26,828.00 0.0M
2021-11-22 26,770.70 26,945.10 26,729.00 26,729.20 0.0M
2021-11-19 26,996.60 26,996.60 26,758.40 26,770.70 0.0M
2021-11-18 27,110.70 27,110.70 26,888.70 26,996.60 0.0M
2021-11-17 27,281.80 27,281.80 27,058.10 27,110.70 0.0M
2021-11-16 27,253.00 27,378.80 27,253.00 27,281.80 0.0M
2021-11-15 27,271.60 27,333.80 27,225.20 27,253.00 0.0M
2021-11-12 27,145.80 27,295.40 27,145.80 27,271.60 0.0M
2021-11-11 27,101.10 27,187.50 27,101.10 27,145.80 0.0M
2021-11-10 27,241.70 27,306.90 27,027.20 27,101.10 0.0M
2021-11-09 27,276.90 27,299.20 27,132.90 27,241.70 0.0M
2021-11-08 27,167.50 27,326.30 27,167.50 27,276.90 0.0M
2021-11-05 27,050.70 27,268.60 27,050.70 27,167.50 0.0M
2021-11-04 27,110.60 27,148.30 26,958.80 27,050.70 0.0M
2021-11-03 26,961.50 27,127.50 26,908.60 27,110.60 0.0M
2021-11-02 26,986.50 26,986.50 26,903.70 26,963.10 0.0M
2021-11-01 26,805.40 26,998.10 26,805.40 26,986.50 0.0M
2021-10-29 26,896.70 26,896.70 26,744.30 26,805.40 0.0M
2021-10-28 26,648.10 26,896.70 26,648.10 26,896.70 0.0M
2021-10-27 27,001.60 27,001.60 26,648.10 26,648.10 0.0M
2021-10-26 27,038.40 27,132.60 26,980.40 27,001.60 0.0M
2021-10-25 26,963.70 27,074.90 26,923.80 27,038.40 0.0M
2021-10-22 26,901.50 27,019.00 26,821.20 26,963.70 0.0M
2021-10-21 26,924.50 26,924.50 26,779.20 26,901.50 0.0M
2021-10-20 26,749.30 26,943.40 26,749.30 26,924.50 0.0M
2021-10-19 26,550.20 26,761.50 26,550.20 26,749.30 0.0M
2021-10-18 26,565.50 26,596.60 26,416.20 26,550.20 0.0M
2021-10-15 26,364.70 26,632.70 26,364.70 26,565.50 0.0M
2021-10-14 25,997.10 26,374.30 25,997.10 26,364.70 0.0M
2021-10-13 25,884.10 26,037.00 25,755.90 25,997.10 0.0M
2021-10-12 25,865.70 26,000.20 25,836.30 25,884.10 0.0M
2021-10-11 26,002.90 26,185.70 25,864.80 25,865.70 0.0M
2021-10-08 25,993.00 26,109.40 25,983.90 26,002.90 0.0M
2021-10-07 25,712.70 26,134.60 25,712.70 25,993.00 0.0M
2021-10-06 25,694.70 25,718.50 25,332.90 25,712.70 0.0M
2021-10-05 25,490.00 25,827.10 25,490.00 25,694.70 0.0M
2021-10-04 25,684.30 25,756.80 25,377.80 25,490.00 0.0M
2021-10-01 25,402.30 25,801.50 25,323.80 25,684.30 0.0M
2021-09-30 25,713.40 25,816.60 25,401.40 25,402.30 0.0M
2021-09-29 25,680.20 25,827.70 25,670.10 25,713.40 0.0M
2021-09-28 26,101.90 26,101.90 25,640.80 25,680.20 0.0M
2021-09-27 26,005.60 26,194.00 26,005.60 26,101.90 0.0M
2021-09-24 26,049.40 26,074.10 25,947.40 26,005.60 0.0M
2021-09-23 25,703.30 26,143.50 25,703.30 26,049.40 0.0M
2021-09-22 25,439.70 25,867.10 25,439.70 25,703.30 0.0M
2021-09-21 25,414.00 25,660.50 25,391.00 25,439.70 0.0M
2021-09-20 25,873.20 25,873.20 25,131.20 25,413.90 0.0M
2021-09-17 26,052.50 26,069.00 25,843.10 25,871.40 0.0M
2021-09-16 26,127.60 26,149.50 25,928.40 26,052.50 0.0M
2021-09-15 25,922.70 26,156.40 25,898.70 26,127.60 0.0M
2021-09-14 26,132.50 26,207.00 25,881.50 25,922.70 0.0M
2021-09-13 26,019.30 26,216.10 26,019.30 26,132.50 0.0M
2021-09-10 26,174.30 26,340.60 26,016.60 26,019.30 0.0M
2021-09-09 26,277.90 26,373.70 26,159.20 26,174.30 0.0M
2021-09-08 26,386.50 26,386.50 26,193.30 26,277.90 0.0M
2021-09-07 26,555.70 26,555.70 26,385.10 26,386.50 0.0M
2021-09-03 26,581.30 26,590.90 26,503.60 26,555.70 0.0M
2021-09-02 26,442.80 26,609.30 26,442.80 26,581.30 0.0M
2021-09-01 26,379.20 26,495.80 26,356.30 26,442.80 0.0M
2021-08-31 26,396.70 26,446.00 26,342.50 26,379.20 0.0M
2021-08-30 26,433.50 26,480.70 26,367.90 26,396.70 0.0M
2021-08-27 26,196.40 26,455.00 26,196.40 26,433.50 0.0M
2021-08-26 26,380.00 26,380.00 26,180.30 26,196.40 0.0M
2021-08-25 26,267.30 26,424.00 26,229.60 26,380.00 0.0M
2021-08-24 26,120.90 26,314.60 26,120.90 26,267.30 0.0M
2021-08-23 25,911.40 26,170.00 25,911.40 26,120.90 0.0M
2021-08-20 25,772.60 25,940.30 25,725.80 25,911.40 0.0M
2021-08-19 25,958.80 25,958.80 25,641.50 25,772.60 0.0M
2021-08-18 26,202.00 26,240.20 25,950.80 25,958.80 0.0M
2021-08-17 26,401.60 26,401.60 26,017.30 26,202.00 0.0M
2021-08-16 26,449.60 26,449.60 26,201.30 26,401.60 0.0M
2021-08-13 26,452.60 26,480.20 26,417.00 26,449.60 0.0M
2021-08-12 26,444.20 26,458.40 26,345.00 26,452.60 0.0M
2021-08-11 26,313.90 26,444.80 26,313.90 26,444.20 0.0M
2021-08-10 26,210.70 26,358.70 26,210.70 26,313.90 0.0M
2021-08-09 26,241.60 26,256.30 26,134.60 26,210.70 0.0M
2021-08-06 26,157.60 26,285.20 26,157.60 26,241.60 0.0M
2021-08-05 25,996.40 26,157.70 25,996.40 26,157.60 0.0M
2021-08-04 26,182.40 26,182.40 25,995.00 25,996.40 0.0M
2021-08-03 25,967.30 26,183.70 25,862.20 26,182.40 0.0M
2021-08-02 26,007.60 26,257.80 25,955.00 25,967.30 0.0M
2021-07-30 26,153.40 26,185.70 25,965.80 26,007.60 0.0M
2021-07-29 25,956.00 26,237.30 25,956.00 26,153.40 0.0M
2021-07-28 25,873.20 26,042.90 25,825.90 25,956.00 0.0M
2021-07-27 25,942.50 25,942.50 25,731.80 25,873.20 0.0M
2021-07-26 25,922.00 25,951.50 25,861.00 25,942.50 0.0M
2021-07-23 25,769.40 25,940.00 25,769.40 25,922.00 0.0M
2021-07-22 25,841.50 25,853.80 25,688.80 25,769.40 0.0M
2021-07-21 25,556.70 25,863.70 25,556.70 25,841.50 0.0M
2021-07-20 25,134.00 25,619.70 25,134.00 25,556.70 0.0M
2021-07-19 25,621.90 25,621.90 24,980.40 25,134.00 0.0M
2021-07-16 25,832.30 25,923.60 25,592.10 25,621.90 0.0M
2021-07-15 25,901.50 25,901.50 25,715.30 25,832.30 0.0M
2021-07-14 25,947.80 26,106.50 25,849.20 25,901.50 0.0M
2021-07-13 26,100.10 26,100.10 25,943.70 25,947.80 0.0M
2021-07-12 26,037.70 26,113.40 25,914.40 26,100.10 0.0M
2021-07-09 25,609.00 26,045.90 25,609.00 26,037.70 0.0M
2021-07-08 25,913.60 25,913.60 25,430.50 25,609.00 0.0M
2021-07-07 25,887.40 25,966.30 25,741.50 25,913.60 0.0M
2021-07-06 26,092.50 26,092.50 25,739.90 25,887.40 0.0M
2021-07-02 26,036.50 26,115.70 25,988.10 26,092.50 0.0M
2021-07-01 25,900.20 26,049.60 25,900.20 26,036.50 0.0M
2021-06-30 25,886.90 25,923.30 25,840.00 25,900.20 0.0M
2021-06-29 25,922.50 26,012.30 25,865.40 25,886.90 0.0M
2021-06-28 26,055.50 26,056.20 25,842.20 25,922.50 0.0M
2021-06-25 25,897.90 26,085.70 25,897.90 26,055.50 0.0M
2021-06-24 25,704.30 25,920.80 25,704.30 25,897.90 0.0M
2021-06-23 25,721.90 25,819.90 25,703.80 25,704.30 0.0M
2021-06-22 25,662.20 25,781.40 25,565.80 25,721.90 0.0M
2021-06-21 25,242.90 25,677.80 25,242.90 25,662.20 0.0M
2021-06-18 25,659.70 25,659.70 25,241.30 25,242.90 0.0M
2021-06-17 25,861.60 25,894.50 25,496.80 25,659.70 0.0M
2021-06-16 26,038.00 26,038.00 25,789.20 25,861.60 0.0M
2021-06-15 26,047.20 26,083.60 25,945.90 26,038.00 0.0M
2021-06-14 26,091.30 26,097.60 25,950.50 26,047.20 0.0M
2021-06-11 26,021.50 26,093.50 25,989.20 26,091.30 0.0M
2021-06-10 25,970.90 26,138.70 25,960.50 26,021.50 0.0M
2021-06-09 26,071.80 26,081.50 25,970.40 25,970.90 0.0M
2021-06-08 26,070.00 26,101.60 25,951.00 26,071.80 0.0M
2021-06-07 26,106.00 26,132.90 26,046.30 26,070.00 0.0M
2021-06-04 25,986.30 26,120.60 25,986.30 26,106.00 0.0M
2021-06-03 26,046.30 26,046.30 25,826.90 25,986.30 0.0M
2021-06-02 25,996.20 26,074.40 25,963.10 26,050.50 0.0M
2021-06-01 25,858.30 26,114.20 25,858.30 25,996.20 0.0M
2021-05-28 25,817.00 25,910.10 25,817.00 25,858.30 0.0M
2021-05-27 25,689.30 25,838.80 25,689.30 25,817.00 0.0M
2021-05-26 25,592.50 25,711.50 25,590.20 25,689.30 0.0M
2021-05-25 25,708.20 25,803.90 25,569.00 25,592.50 0.0M
2021-05-24 25,564.40 25,776.40 25,564.40 25,708.20 0.0M
2021-05-21 25,525.00 25,720.50 25,517.50 25,564.40 0.0M
2021-05-20 25,337.50 25,600.50 25,337.50 25,525.00 0.0M
2021-05-19 25,499.80 25,499.80 25,035.30 25,337.50 0.0M
2021-05-18 25,629.60 25,689.00 25,498.80 25,499.80 0.0M
2021-05-17 25,617.20 25,647.40 25,502.20 25,629.60 0.0M
2021-05-14 25,252.50 25,653.70 25,252.50 25,617.20 0.0M
2021-05-13 25,034.30 25,346.60 25,023.90 25,250.70 0.0M
2021-05-12 25,513.70 25,513.70 25,005.00 25,026.00 0.0M
2021-05-11 25,760.50 25,760.50 25,288.60 25,509.00 0.0M
2021-05-10 25,875.10 26,023.90 25,760.30 25,760.30 0.0M
2021-05-07 25,669.10 25,884.30 25,634.90 25,873.20 0.0M
2021-05-06 25,493.80 25,667.30 25,379.00 25,667.20 0.0M
2021-05-05 25,397.30 25,561.70 25,389.90 25,489.50 0.0M
2021-05-04 25,452.80 25,452.80 25,191.00 25,396.80 0.0M
2021-05-03 25,286.50 25,528.90 25,286.50 25,451.60 0.0M
2021-04-30 25,530.60 25,530.60 25,254.70 25,286.30 0.0M
2021-04-29 25,443.70 25,585.70 25,351.90 25,527.70 0.0M
2021-04-28 25,365.50 25,504.90 25,365.50 25,441.60 0.0M
2021-04-27 25,315.20 25,387.20 25,271.00 25,365.30 0.0M
2021-04-26 25,260.10 25,371.50 25,260.10 25,315.00 0.0M
2021-04-23 24,986.70 25,321.80 24,986.70 25,260.10 0.0M
2021-04-22 25,127.70 25,211.00 24,925.20 24,985.90 0.0M
2021-04-21 24,849.40 25,137.20 24,784.20 25,125.20 0.0M
2021-04-20 25,102.30 25,102.30 24,758.90 24,848.40 0.0M
2021-04-19 25,224.10 25,224.10 25,053.40 25,101.40 0.0M
2021-04-16 25,115.70 25,258.40 25,115.70 25,223.90 0.0M
2021-04-15 24,933.70 25,127.60 24,933.70 25,115.60 0.0M
2021-04-14 24,872.80 25,050.20 24,872.80 24,931.80 0.0M
2021-04-13 24,893.10 24,912.60 24,775.90 24,869.50 0.0M
2021-04-12 24,859.10 24,906.00 24,823.70 24,892.00 0.0M
2021-04-09 24,749.90 24,858.70 24,716.60 24,858.70 0.0M
2021-04-08 24,675.30 24,762.70 24,633.00 24,749.60 0.0M
2021-04-07 24,729.00 24,770.50 24,614.50 24,668.10 0.0M
2021-04-06 24,716.60 24,794.40 24,673.00 24,728.50 0.0M
2021-04-05 24,532.30 24,734.50 24,532.30 24,716.20 0.0M
2021-04-01 24,294.80 24,529.20 24,294.80 24,529.20 0.0M
2021-03-31 24,332.50 24,419.10 24,294.50 24,294.50 0.0M
2021-03-30 24,307.90 24,387.90 24,215.60 24,330.00 0.0M
2021-03-29 24,404.70 24,404.70 24,155.50 24,294.70 0.0M
2021-03-26 23,974.80 24,406.60 23,974.80 24,398.20 0.0M
2021-03-25 23,764.60 24,016.30 23,549.20 23,972.80 0.0M
2021-03-24 23,870.40 24,077.20 23,761.60 23,761.60 0.0M
2021-03-23 24,185.90 24,185.90 23,806.60 23,868.70 0.0M
2021-03-22 24,202.30 24,254.20 24,100.30 24,185.90 0.0M
2021-03-19 24,242.40 24,316.80 24,034.80 24,202.30 0.0M
2021-03-18 24,460.50 24,566.80 24,197.90 24,242.40 0.0M
2021-03-17 24,362.20 24,483.40 24,225.60 24,460.50 0.0M
2021-03-16 24,526.40 24,526.40 24,317.00 24,362.20 0.0M
2021-03-15 24,431.60 24,530.50 24,273.90 24,526.40 0.0M
2021-03-12 24,320.90 24,435.00 24,265.40 24,431.60 0.0M
2021-03-11 24,120.70 24,404.60 24,120.70 24,320.90 0.0M
2021-03-10 23,891.70 24,200.80 23,891.70 24,120.70 0.0M
2021-03-09 23,753.80 24,081.80 23,753.80 23,891.70 0.0M
2021-03-08 23,696.70 24,038.90 23,674.10 23,753.80 0.0M
2021-03-05 23,238.80 23,746.40 23,023.80 23,696.70 0.0M
2021-03-04 23,594.20 23,685.40 22,938.40 23,238.80 0.0M
2021-03-03 23,714.00 23,807.70 23,592.40 23,594.20 0.0M
2021-03-02 23,792.50 23,853.50 23,684.60 23,714.00 0.0M
2021-03-01 23,299.20 23,899.20 23,299.20 23,792.50 0.0M
2021-02-26 23,600.30 23,609.90 23,195.00 23,299.20 0.0M
2021-02-25 24,111.00 24,142.00 23,522.60 23,600.30 0.0M
2021-02-24 23,831.00 24,152.90 23,781.40 24,111.00 0.0M
2021-02-23 23,801.20 23,901.30 23,411.40 23,831.00 0.0M
2021-02-22 23,833.10 23,930.10 23,683.00 23,801.20 0.0M
2021-02-19 23,719.80 23,919.80 23,719.80 23,833.10 0.0M
2021-02-18 23,889.70 23,889.70 23,587.70 23,719.80 0.0M
2021-02-17 23,920.60 23,920.60 23,714.30 23,889.70 0.0M
2021-02-16 23,834.50 24,013.80 23,834.50 23,920.60 0.0M
2021-02-12 23,720.40 23,840.70 23,655.30 23,834.50 0.0M
2021-02-11 23,678.30 23,788.90 23,564.30 23,720.40 0.0M
2021-02-10 23,631.90 23,786.70 23,538.80 23,678.30 0.0M
2021-02-09 23,600.10 23,666.50 23,513.70 23,631.90 0.0M
2021-02-08 23,356.20 23,600.10 23,356.20 23,600.10 0.0M
2021-02-05 23,210.00 23,384.40 23,210.00 23,356.20 0.0M
2021-02-04 22,997.20 23,210.80 22,997.20 23,210.00 0.0M
2021-02-03 22,888.00 23,047.30 22,864.10 22,997.20 0.0M
2021-02-02 22,620.60 22,984.20 22,620.60 22,888.00 0.0M
2021-02-01 22,312.20 22,662.80 22,312.20 22,620.60 0.0M
2021-01-29 22,731.40 22,731.40 22,205.90 22,312.20 0.0M
2021-01-28 22,447.00 22,883.20 22,447.00 22,731.40 0.0M
2021-01-27 23,035.10 23,035.10 22,383.70 22,447.00 0.0M
2021-01-26 23,140.20 23,233.30 23,024.60 23,035.10 0.0M
2021-01-25 23,164.90 23,175.20 22,876.40 23,140.20 0.0M
2021-01-22 23,268.60 23,268.60 23,056.80 23,164.90 0.0M
2021-01-21 23,387.60 23,397.80 23,237.30 23,268.60 0.0M
2021-01-20 23,217.30 23,413.90 23,217.30 23,387.60 0.0M
2021-01-19 23,072.00 23,295.30 23,072.00 23,217.30 0.0M
2021-01-15 23,304.20 23,304.20 22,913.20 23,072.00 0.0M
2021-01-14 23,206.80 23,435.60 23,206.80 23,304.20 0.0M
2021-01-13 23,247.70 23,302.90 23,125.30 23,206.80 0.0M
2021-01-12 23,135.70 23,269.50 23,113.90 23,247.70 0.0M
2021-01-11 23,180.20 23,193.30 22,949.00 23,135.70 0.0M
2021-01-08 23,118.00 23,242.20 22,950.90 23,180.20 0.0M
2021-01-07 22,897.10 23,148.60 22,897.10 23,118.00 0.0M
2021-01-06 22,506.10 23,067.30 22,506.10 22,897.10 0.0M
2021-01-05 22,256.40 22,573.40 22,256.40 22,506.10 0.0M
2021-01-04 22,484.70 22,608.40 22,073.70 22,256.40 0.0M