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
2022-12-30 24,686.70 24,686.70 24,410.00 24,596.20 0.0M
2022-12-29 24,346.20 24,731.70 24,346.20 24,686.70 0.0M
2022-12-28 24,639.10 24,720.90 24,339.60 24,346.20 0.0M
2022-12-27 24,589.60 24,699.00 24,516.50 24,639.10 0.0M
2022-12-23 24,416.40 24,590.00 24,326.40 24,589.60 0.0M
2022-12-22 24,638.60 24,638.60 24,076.00 24,416.40 0.0M
2022-12-21 24,280.40 24,689.10 24,280.40 24,638.60 0.0M
2022-12-20 24,176.30 24,370.70 24,154.30 24,280.40 0.0M
2022-12-19 24,305.30 24,383.50 24,060.40 24,176.30 0.0M
2022-12-16 24,568.90 24,568.90 24,146.70 24,305.30 0.0M
2022-12-15 25,071.20 25,071.20 24,469.80 24,568.90 0.0M
2022-12-14 25,175.50 25,350.10 24,936.40 25,071.20 0.0M
2022-12-13 25,021.70 25,591.00 25,021.70 25,175.50 0.0M
2022-12-12 24,734.20 25,022.10 24,717.50 25,021.70 0.0M
2022-12-09 24,910.30 24,973.60 24,728.90 24,734.20 0.0M
2022-12-08 24,766.50 24,993.90 24,766.50 24,909.10 0.0M
2022-12-07 24,789.50 24,905.30 24,718.70 24,762.50 0.0M
2022-12-06 25,024.90 25,062.80 24,646.90 24,788.20 0.0M
2022-12-05 25,496.40 25,496.40 24,954.20 25,023.80 0.0M
2022-12-02 25,486.50 25,548.20 25,256.20 25,496.00 0.0M
2022-12-01 25,514.90 25,633.20 25,372.20 25,484.40 0.0M
2022-11-30 24,949.90 25,510.20 24,834.30 25,510.00 0.0M
2022-11-29 24,841.00 25,017.30 24,841.00 24,942.80 0.0M
2022-11-28 25,218.00 25,218.00 24,805.20 24,837.80 0.0M
2022-11-25 25,120.30 25,249.80 25,120.30 25,217.50 0.0M
2022-11-23 25,016.30 25,150.20 24,973.40 25,119.30 0.0M
2022-11-22 24,685.70 25,023.80 24,685.70 25,014.50 0.0M
2022-11-21 24,729.70 24,729.70 24,521.80 24,678.80 0.0M
2022-11-18 24,586.90 24,769.00 24,567.20 24,725.50 0.0M
2022-11-17 24,652.60 24,652.60 24,338.80 24,585.90 0.0M
2022-11-16 24,832.00 24,832.00 24,619.00 24,645.10 0.0M
2022-11-15 24,585.10 24,999.20 24,585.10 24,830.50 0.0M
2022-11-14 24,783.20 24,885.80 24,583.50 24,583.50 0.0M
2022-11-11 24,585.40 24,833.30 24,585.40 24,776.30 0.0M
2022-11-10 23,539.00 24,596.80 23,539.00 24,585.40 0.0M
2022-11-09 24,018.80 24,018.80 23,508.70 23,539.00 0.0M
2022-11-08 23,888.50 24,170.20 23,805.20 24,018.80 0.0M
2022-11-07 23,717.20 23,929.20 23,694.30 23,888.50 0.0M
2022-11-04 23,317.00 23,869.50 23,317.00 23,717.20 0.0M
2022-11-03 23,381.50 23,439.90 23,060.90 23,317.00 0.0M
2022-11-02 23,853.70 24,074.30 23,379.40 23,381.50 0.0M
2022-11-01 23,783.00 24,065.50 23,747.90 23,853.70 0.0M
2022-10-31 23,858.80 23,909.40 23,706.10 23,783.00 0.0M
2022-10-28 23,492.40 23,868.80 23,486.30 23,858.80 0.0M
2022-10-27 23,429.70 23,742.90 23,429.70 23,492.40 0.0M
2022-10-26 23,282.60 23,653.60 23,282.60 23,429.70 0.0M
2022-10-25 22,935.30 23,304.10 22,935.30 23,282.60 0.0M
2022-10-24 22,802.70 23,004.80 22,708.30 22,935.30 0.0M
2022-10-21 22,312.80 22,830.80 22,214.00 22,802.70 0.0M
2022-10-20 22,482.20 22,724.60 22,262.60 22,312.80 0.0M
2022-10-19 22,710.90 22,710.90 22,328.20 22,482.20 0.0M
2022-10-18 22,442.80 22,902.10 22,442.80 22,710.90 0.0M
2022-10-17 21,933.50 22,550.80 21,933.50 22,442.80 0.0M
2022-10-14 22,386.50 22,634.10 21,920.40 21,933.50 0.0M
2022-10-13 21,831.20 22,473.60 21,402.80 22,386.50 0.0M
2022-10-12 21,929.00 21,993.20 21,812.70 21,831.20 0.0M
2022-10-11 22,066.30 22,219.00 21,784.00 21,929.00 0.0M
2022-10-10 22,235.00 22,313.70 21,963.30 22,066.30 0.0M
2022-10-07 22,700.90 22,700.90 22,120.60 22,235.00 0.0M
2022-10-06 22,980.90 22,990.60 22,661.60 22,699.50 0.0M
2022-10-05 23,066.00 23,101.30 22,682.00 22,973.50 0.0M
2022-10-04 22,316.50 23,066.20 22,316.50 23,063.50 0.0M
2022-10-03 21,700.00 22,420.20 21,700.00 22,316.30 0.0M
2022-09-30 21,916.60 22,105.70 21,691.90 21,697.40 0.0M
2022-09-29 22,277.50 22,277.50 21,738.20 21,915.30 0.0M
2022-09-28 21,800.80 22,366.30 21,800.80 22,270.00 0.0M
2022-09-27 21,862.20 22,185.60 21,681.20 21,800.00 0.0M
2022-09-26 22,208.80 22,238.50 21,778.50 21,860.10 0.0M
2022-09-23 22,723.20 22,723.20 21,957.10 22,208.70 0.0M
2022-09-22 22,915.70 22,980.90 22,708.00 22,722.50 0.0M
2022-09-21 23,297.60 23,515.40 22,913.60 22,914.40 0.0M
2022-09-20 23,618.70 23,618.70 23,150.90 23,297.20 0.0M
2022-09-19 23,454.00 23,623.00 23,226.70 23,618.30 0.0M
2022-09-16 23,692.00 23,692.00 23,284.40 23,454.00 0.0M
2022-09-15 23,881.30 23,982.00 23,636.00 23,692.00 0.0M
2022-09-14 23,838.50 23,971.40 23,704.20 23,881.30 0.0M
2022-09-13 24,692.70 24,692.70 23,782.60 23,838.50 0.0M
2022-09-12 24,433.10 24,764.00 24,433.10 24,692.70 0.0M
2022-09-09 24,064.70 24,483.20 24,064.70 24,433.10 0.0M
2022-09-08 23,873.30 24,064.10 23,678.10 24,061.80 0.0M
2022-09-07 23,526.10 23,902.40 23,416.50 23,868.70 0.0M
2022-09-06 23,618.30 23,716.30 23,434.50 23,525.10 0.0M
2022-09-02 23,749.30 24,087.30 23,528.80 23,616.80 0.0M
2022-09-01 23,794.40 23,794.40 23,434.50 23,747.20 0.0M
2022-08-31 23,992.20 24,082.90 23,783.10 23,783.10 0.0M
2022-08-30 24,288.10 24,329.10 23,910.80 23,983.70 0.0M
2022-08-29 24,380.70 24,462.50 24,199.20 24,285.30 0.0M
2022-08-26 25,049.50 25,100.20 24,378.40 24,379.60 0.0M
2022-08-25 24,722.10 25,054.80 24,722.10 25,048.50 0.0M
2022-08-24 24,632.70 24,785.80 24,567.50 24,719.20 0.0M
2022-08-23 24,638.20 24,795.20 24,605.40 24,632.30 0.0M
2022-08-22 25,033.30 25,033.30 24,595.90 24,637.50 0.0M
2022-08-19 25,311.80 25,311.80 24,977.90 25,029.90 0.0M
2022-08-18 25,262.80 25,345.40 25,194.40 25,310.60 0.0M
2022-08-17 25,437.10 25,437.10 25,136.70 25,256.20 0.0M
2022-08-16 25,351.80 25,517.80 25,300.10 25,436.00 0.0M
2022-08-15 25,366.40 25,367.20 25,122.30 25,350.20 0.0M
2022-08-12 25,042.20 25,368.60 25,042.20 25,365.50 0.0M
2022-08-11 24,941.30 25,251.80 24,941.30 25,021.90 0.0M
2022-08-10 24,466.80 24,944.90 24,466.80 24,928.30 0.0M
2022-08-09 24,531.50 24,589.70 24,402.30 24,465.80 0.0M
2022-08-08 24,477.40 24,709.10 24,477.40 24,529.60 0.0M
2022-08-05 24,398.30 24,478.70 24,198.90 24,476.80 0.0M
2022-08-04 24,465.30 24,492.80 24,381.50 24,396.50 0.0M
2022-08-03 24,295.50 24,529.00 24,295.50 24,462.90 0.0M
2022-08-02 24,492.70 24,559.80 24,274.80 24,295.10 0.0M
2022-08-01 24,559.20 24,559.20 24,343.20 24,492.40 0.0M
2022-07-29 24,351.90 24,604.20 24,333.20 24,558.40 0.0M
2022-07-28 24,079.90 24,366.70 23,904.60 24,348.70 0.0M
2022-07-27 23,696.30 24,148.60 23,696.30 24,076.70 0.0M
2022-07-26 23,865.10 23,865.10 23,644.10 23,696.00 0.0M
2022-07-25 23,691.30 23,878.00 23,674.50 23,864.80 0.0M
2022-07-22 23,818.80 23,937.20 23,558.10 23,690.10 0.0M
2022-07-21 23,670.00 23,820.00 23,462.80 23,818.40 0.0M
2022-07-20 23,648.60 23,742.30 23,513.60 23,667.60 0.0M
2022-07-19 23,052.80 23,666.00 23,052.80 23,648.10 0.0M
2022-07-18 23,139.40 23,426.70 23,022.70 23,065.00 0.0M
2022-07-15 22,693.50 23,139.50 22,693.50 23,139.40 0.0M
2022-07-14 22,964.20 22,964.20 22,402.60 22,693.50 0.0M
2022-07-13 23,048.20 23,093.60 22,729.20 22,960.50 0.0M
2022-07-12 23,219.50 23,274.50 22,964.50 23,047.60 0.0M
2022-07-11 23,443.00 23,443.00 23,180.00 23,219.00 0.0M
2022-07-08 23,497.20 23,578.40 23,323.10 23,442.50 0.0M
2022-07-07 23,157.00 23,534.90 23,157.00 23,495.20 0.0M
2022-07-06 23,206.50 23,276.90 22,950.00 23,151.70 0.0M
2022-07-05 23,426.40 23,426.40 22,755.50 23,205.40 0.0M
2022-07-01 23,185.20 23,459.00 22,950.20 23,423.80 0.0M
2022-06-30 23,363.00 23,363.00 22,917.20 23,183.80 0.0M
2022-06-29 23,466.80 23,521.60 23,271.50 23,358.50 0.0M
2022-06-28 23,728.40 24,038.10 23,428.70 23,459.80 0.0M
2022-06-27 23,690.30 23,853.80 23,627.30 23,728.30 0.0M
2022-06-24 23,034.90 23,692.40 23,034.90 23,689.70 0.0M
2022-06-23 22,955.30 23,086.00 22,753.60 23,034.20 0.0M
2022-06-22 23,051.90 23,173.40 22,708.50 22,954.00 0.0M
2022-06-21 22,543.10 23,137.70 22,543.10 23,051.90 0.0M
2022-06-17 22,615.30 22,807.50 22,379.60 22,543.10 0.0M
2022-06-16 23,339.20 23,339.20 22,475.90 22,614.70 0.0M
2022-06-15 23,091.70 23,571.50 22,964.80 23,332.50 0.0M
2022-06-14 23,223.50 23,416.90 22,912.90 23,090.40 0.0M
2022-06-13 24,124.60 24,124.60 23,121.50 23,215.70 0.0M
2022-06-10 24,724.80 24,724.80 24,094.20 24,124.40 0.0M
2022-06-09 25,316.70 25,316.70 24,722.70 24,723.30 0.0M
2022-06-08 25,594.60 25,594.60 25,254.70 25,313.90 0.0M
2022-06-07 25,318.90 25,597.90 25,144.40 25,592.30 0.0M
2022-06-06 25,236.20 25,531.90 25,236.20 25,318.10 0.0M
2022-06-03 25,497.00 25,497.00 25,182.60 25,236.00 0.0M
2022-06-02 25,092.10 25,493.20 24,992.30 25,492.90 0.0M
2022-06-01 25,274.90 25,425.50 24,894.60 25,087.30 0.0M
2022-05-31 25,457.10 25,467.50 25,220.50 25,272.60 0.0M
2022-05-27 25,008.60 25,453.70 25,008.60 25,453.40 0.0M
2022-05-26 24,600.70 25,090.70 24,600.70 25,002.70 0.0M
2022-05-25 24,405.00 24,695.50 24,333.70 24,599.40 0.0M
2022-05-24 24,488.60 24,488.60 24,029.00 24,404.70 0.0M
2022-05-23 24,062.50 24,545.50 24,062.50 24,480.50 0.0M
2022-05-20 23,984.90 24,231.00 23,585.80 24,057.80 0.0M
2022-05-19 23,990.80 24,213.20 23,769.20 23,984.90 0.0M
2022-05-18 24,781.30 24,781.30 23,915.50 23,990.80 0.0M
2022-05-17 24,330.00 24,785.50 24,330.00 24,781.30 0.0M
2022-05-16 24,325.10 24,512.10 24,157.20 24,330.00 0.0M
2022-05-13 23,801.00 24,399.20 23,801.00 24,325.10 0.0M
2022-05-12 23,743.40 23,923.50 23,425.90 23,801.00 0.0M
2022-05-11 23,939.40 24,364.70 23,720.70 23,743.40 0.0M
2022-05-10 23,990.50 24,356.30 23,668.20 23,939.40 0.0M
2022-05-09 24,798.70 24,798.70 23,907.20 23,990.50 0.0M
2022-05-06 24,935.00 24,935.00 24,468.90 24,798.70 0.0M
2022-05-05 25,676.70 25,676.70 24,718.00 24,935.00 0.0M
2022-05-04 25,054.80 25,708.20 24,929.90 25,676.70 0.0M
2022-05-03 24,862.20 25,197.00 24,862.20 25,054.80 0.0M
2022-05-02 24,871.20 25,005.50 24,409.00 24,862.20 0.0M
2022-04-29 25,532.40 25,570.60 24,836.10 24,871.20 0.0M
2022-04-28 25,066.20 25,632.60 25,011.50 25,532.40 0.0M
2022-04-27 24,988.30 25,298.40 24,929.90 25,066.20 0.0M
2022-04-26 25,562.10 25,562.10 24,988.20 24,988.30 0.0M
2022-04-25 25,565.00 25,601.00 25,011.00 25,562.10 0.0M
2022-04-22 26,267.70 26,267.70 25,553.00 25,565.00 0.0M
2022-04-21 26,682.30 26,877.90 26,224.70 26,267.70 0.0M
2022-04-20 26,518.70 26,800.70 26,518.70 26,682.30 0.0M
2022-04-19 26,208.70 26,561.70 26,208.70 26,518.70 0.0M
2022-04-18 26,280.80 26,337.20 26,115.30 26,208.70 0.0M
2022-04-14 26,438.70 26,549.30 26,275.70 26,280.80 0.0M
2022-04-13 26,196.20 26,459.90 26,196.20 26,438.70 0.0M
2022-04-12 26,303.00 26,557.80 26,122.10 26,196.20 0.0M
2022-04-11 26,550.70 26,550.70 26,279.40 26,303.00 0.0M
2022-04-08 26,457.20 26,686.40 26,434.30 26,550.70 0.0M
2022-04-07 26,380.10 26,550.80 26,168.10 26,457.20 0.0M
2022-04-06 26,470.80 26,470.80 26,197.90 26,380.10 0.0M
2022-04-05 26,761.70 26,859.50 26,418.90 26,470.80 0.0M
2022-04-04 26,693.80 26,781.00 26,611.80 26,761.70 0.0M
2022-04-01 26,507.60 26,708.80 26,479.00 26,693.80 0.0M
2022-03-31 26,921.40 26,921.40 26,507.50 26,507.60 0.0M
2022-03-30 27,043.40 27,078.00 26,803.40 26,921.40 0.0M
2022-03-29 26,697.70 27,075.30 26,697.70 27,043.40 0.0M
2022-03-28 26,687.00 26,697.70 26,445.80 26,697.70 0.0M
2022-03-25 26,540.30 26,689.10 26,491.10 26,687.00 0.0M
2022-03-24 26,307.50 26,540.90 26,307.50 26,540.30 0.0M
2022-03-23 26,586.60 26,586.60 26,306.10 26,307.50 0.0M
2022-03-22 26,380.90 26,639.20 26,380.90 26,586.60 0.0M
2022-03-21 26,390.20 26,521.00 26,235.30 26,380.90 0.0M
2022-03-18 26,183.20 26,395.60 26,075.10 26,390.20 0.0M
2022-03-17 25,827.80 26,183.30 25,752.60 26,183.20 0.0M
2022-03-16 25,242.80 25,829.40 25,242.80 25,827.80 0.0M
2022-03-15 24,922.30 25,276.10 24,922.30 25,242.80 0.0M
2022-03-14 25,010.50 25,277.00 24,828.30 24,922.30 0.0M
2022-03-11 25,288.00 25,446.20 25,000.80 25,010.50 0.0M
2022-03-10 25,354.30 25,354.30 25,021.60 25,288.00 0.0M
2022-03-09 24,789.10 25,476.20 24,789.10 25,354.30 0.0M
2022-03-08 24,912.40 25,301.30 24,782.70 24,789.10 0.0M
2022-03-07 25,580.00 25,580.00 24,906.00 24,912.40 0.0M
2022-03-04 25,828.30 25,828.30 25,301.80 25,580.00 0.0M
2022-03-03 25,972.50 26,062.00 25,666.60 25,828.30 0.0M
2022-03-02 25,477.90 26,058.40 25,477.90 25,972.50 0.0M
2022-03-01 25,865.00 25,925.30 25,346.40 25,477.90 0.0M
2022-02-28 26,042.20 26,042.20 25,583.00 25,865.00 0.0M
2022-02-25 25,354.20 26,049.70 25,354.20 26,042.20 0.0M
2022-02-24 25,381.20 25,392.60 24,682.70 25,354.20 0.0M
2022-02-23 25,691.70 25,918.80 25,349.10 25,381.20 0.0M
2022-02-22 25,970.90 25,993.80 25,508.70 25,691.70 0.0M
2022-02-18 26,124.60 26,236.40 25,877.80 25,970.90 0.0M
2022-02-17 26,560.50 26,560.50 26,077.20 26,124.60 0.0M
2022-02-16 26,521.30 26,629.40 26,383.30 26,560.50 0.0M
2022-02-15 26,178.00 26,540.00 26,178.00 26,521.30 0.0M
2022-02-14 26,386.90 26,386.90 26,005.60 26,178.00 0.0M
2022-02-11 26,687.30 26,869.20 26,284.80 26,386.90 0.0M
2022-02-10 27,022.00 27,168.90 26,584.40 26,687.30 0.0M
2022-02-09 26,676.60 27,044.00 26,676.60 27,022.00 0.0M
2022-02-08 26,469.10 26,718.90 26,409.00 26,676.60 0.0M
2022-02-07 26,434.90 26,633.50 26,409.40 26,469.10 0.0M
2022-02-04 26,394.70 26,618.00 26,198.80 26,434.90 0.0M
2022-02-03 26,753.00 26,753.00 26,370.40 26,394.70 0.0M
2022-02-02 26,634.20 26,787.60 26,529.20 26,753.00 0.0M
2022-02-01 26,365.20 26,651.90 26,279.30 26,634.20 0.0M
2022-01-31 25,949.70 26,371.40 25,865.70 26,365.20 0.0M
2022-01-28 25,558.10 25,952.80 25,316.30 25,949.70 0.0M
2022-01-27 25,689.70 26,112.10 25,461.40 25,558.10 0.0M
2022-01-26 25,853.60 26,261.70 25,495.40 25,689.70 0.0M
2022-01-25 25,968.90 26,083.00 25,316.20 25,853.60 0.0M
2022-01-24 25,942.50 26,007.50 25,022.80 25,968.90 0.0M
2022-01-21 26,363.70 26,395.30 25,888.30 25,942.50 0.0M
2022-01-20 26,606.80 26,967.00 26,339.90 26,363.70 0.0M
2022-01-19 26,814.80 26,988.60 26,600.50 26,606.80 0.0M
2022-01-18 27,238.40 27,238.40 26,727.00 26,814.80 0.0M
2022-01-14 27,301.10 27,301.10 26,981.40 27,238.40 0.0M
2022-01-13 27,447.10 27,591.20 27,255.70 27,301.10 0.0M
2022-01-12 27,352.90 27,530.10 27,320.70 27,447.10 0.0M
2022-01-11 27,076.20 27,358.20 26,971.90 27,352.90 0.0M
2022-01-10 27,150.00 27,150.00 26,720.90 27,076.20 0.0M
2022-01-07 27,127.80 27,239.50 27,056.70 27,150.00 0.0M
2022-01-06 27,056.00 27,260.70 26,957.60 27,127.80 0.0M
2022-01-05 27,408.00 27,534.70 27,053.40 27,056.00 0.0M
2022-01-04 27,232.90 27,471.90 27,232.90 27,408.00 0.0M
2022-01-03 27,133.80 27,240.40 27,066.80 27,232.90 0.0M