NYSE Technology (NYTECH)

NYTECH
🏛️ アメリカ →
7,111.84
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 4,392.04 4,410.66 4,360.66 4,360.85 0.0M
2021-12-30 4,383.13 4,435.40 4,375.54 4,392.04 0.0M
2021-12-29 4,389.57 4,405.43 4,346.88 4,383.13 0.0M
2021-12-28 4,436.66 4,444.60 4,380.46 4,389.57 0.0M
2021-12-27 4,381.95 4,440.41 4,381.95 4,436.66 0.0M
2021-12-23 4,345.22 4,397.01 4,333.33 4,381.95 0.0M
2021-12-22 4,306.97 4,345.84 4,276.59 4,345.22 0.0M
2021-12-21 4,147.79 4,309.16 4,147.79 4,306.97 0.0M
2021-12-20 4,208.95 4,208.95 4,116.87 4,147.79 0.0M
2021-12-17 4,216.79 4,248.41 4,141.50 4,208.95 0.0M
2021-12-16 4,362.27 4,376.42 4,189.79 4,216.79 0.0M
2021-12-15 4,262.38 4,365.01 4,189.06 4,362.27 0.0M
2021-12-14 4,312.82 4,312.82 4,212.73 4,262.38 0.0M
2021-12-13 4,407.03 4,410.09 4,306.81 4,312.82 0.0M
2021-12-10 4,360.01 4,456.36 4,360.01 4,407.03 0.0M
2021-12-09 4,448.48 4,462.86 4,356.16 4,360.01 0.0M
2021-12-08 4,420.81 4,454.77 4,388.72 4,448.48 0.0M
2021-12-07 4,255.59 4,439.17 4,255.59 4,420.81 0.0M
2021-12-06 4,221.26 4,268.32 4,131.00 4,255.59 0.0M
2021-12-03 4,339.23 4,347.38 4,169.23 4,221.26 0.0M
2021-12-02 4,314.30 4,370.39 4,272.27 4,339.23 0.0M
2021-12-01 4,427.65 4,495.95 4,313.88 4,314.30 0.0M
2021-11-30 4,534.96 4,553.54 4,402.79 4,427.65 0.0M
2021-11-29 4,428.42 4,541.38 4,428.42 4,534.96 0.0M
2021-11-26 4,525.97 4,525.97 4,407.04 4,428.42 0.0M
2021-11-24 4,491.67 4,527.26 4,427.83 4,525.97 0.0M
2021-11-23 4,530.72 4,541.98 4,424.08 4,491.67 0.0M
2021-11-22 4,609.05 4,663.43 4,529.49 4,530.72 0.0M
2021-11-19 4,599.18 4,646.12 4,599.18 4,609.05 0.0M
2021-11-18 4,573.38 4,607.15 4,551.94 4,599.18 0.0M
2021-11-17 4,612.23 4,612.23 4,563.95 4,573.38 0.0M
2021-11-16 4,577.45 4,618.76 4,568.53 4,612.23 0.0M
2021-11-15 4,586.31 4,606.31 4,548.43 4,577.45 0.0M
2021-11-12 4,513.94 4,587.25 4,513.94 4,586.31 0.0M
2021-11-11 4,466.81 4,529.63 4,466.81 4,513.94 0.0M
2021-11-10 4,572.51 4,572.51 4,435.12 4,466.81 0.0M
2021-11-09 4,594.31 4,624.69 4,545.95 4,572.51 0.0M
2021-11-08 4,570.67 4,614.43 4,570.67 4,594.31 0.0M
2021-11-05 4,553.82 4,605.92 4,543.64 4,570.67 0.0M
2021-11-04 4,470.91 4,569.09 4,470.91 4,553.82 0.0M
2021-11-03 4,428.48 4,473.60 4,415.90 4,470.91 0.0M
2021-11-02 4,422.63 4,440.42 4,408.74 4,428.48 0.0M
2021-11-01 4,367.10 4,423.88 4,367.10 4,422.63 0.0M
2021-10-29 4,369.25 4,369.25 4,336.63 4,367.10 0.0M
2021-10-28 4,301.21 4,370.42 4,301.21 4,369.25 0.0M
2021-10-27 4,324.18 4,353.86 4,301.10 4,301.21 0.0M
2021-10-26 4,338.50 4,385.86 4,307.72 4,324.18 0.0M
2021-10-25 4,299.71 4,353.89 4,287.81 4,338.50 0.0M
2021-10-22 4,382.68 4,382.68 4,283.50 4,299.71 0.0M
2021-10-21 4,367.75 4,384.30 4,338.57 4,382.68 0.0M
2021-10-20 4,387.37 4,402.02 4,350.55 4,367.75 0.0M
2021-10-19 4,347.91 4,398.58 4,347.91 4,387.37 0.0M
2021-10-18 4,306.44 4,349.08 4,291.57 4,347.91 0.0M
2021-10-15 4,269.46 4,308.01 4,269.46 4,306.44 0.0M
2021-10-14 4,202.50 4,275.10 4,202.50 4,269.46 0.0M
2021-10-13 4,142.45 4,210.76 4,142.45 4,202.50 0.0M
2021-10-12 4,148.23 4,180.38 4,134.54 4,142.45 0.0M
2021-10-11 4,174.84 4,208.36 4,147.54 4,148.23 0.0M
2021-10-08 4,190.92 4,216.25 4,172.95 4,174.84 0.0M
2021-10-07 4,124.34 4,226.27 4,124.34 4,190.92 0.0M
2021-10-06 4,111.50 4,130.19 4,053.51 4,124.34 0.0M
2021-10-05 4,054.65 4,136.65 4,054.65 4,111.50 0.0M
2021-10-04 4,149.21 4,149.21 4,026.28 4,054.65 0.0M
2021-10-01 4,116.92 4,158.72 4,086.59 4,149.21 0.0M
2021-09-30 4,109.00 4,161.91 4,109.00 4,116.92 0.0M
2021-09-29 4,147.53 4,182.03 4,104.48 4,109.00 0.0M
2021-09-28 4,300.54 4,300.54 4,144.10 4,147.53 0.0M
2021-09-27 4,313.90 4,313.90 4,251.35 4,300.54 0.0M
2021-09-24 4,310.89 4,317.81 4,271.89 4,313.90 0.0M
2021-09-23 4,258.80 4,317.78 4,258.80 4,310.89 0.0M
2021-09-22 4,198.12 4,276.40 4,198.12 4,258.80 0.0M
2021-09-21 4,178.28 4,223.73 4,174.58 4,198.12 0.0M
2021-09-20 4,285.32 4,285.32 4,116.83 4,178.28 0.0M
2021-09-17 4,313.87 4,314.87 4,267.99 4,285.32 0.0M
2021-09-16 4,310.56 4,322.28 4,268.05 4,313.87 0.0M
2021-09-15 4,279.67 4,312.45 4,248.81 4,310.56 0.0M
2021-09-14 4,296.39 4,307.99 4,266.63 4,279.67 0.0M
2021-09-13 4,302.34 4,327.18 4,251.95 4,296.39 0.0M
2021-09-10 4,312.68 4,370.95 4,299.32 4,302.34 0.0M
2021-09-09 4,328.24 4,337.97 4,303.64 4,312.68 0.0M
2021-09-08 4,382.66 4,382.66 4,295.43 4,328.24 0.0M
2021-09-07 4,371.37 4,392.65 4,365.48 4,382.66 0.0M
2021-09-03 4,341.66 4,374.73 4,332.04 4,371.37 0.0M
2021-09-02 4,337.91 4,365.98 4,331.20 4,341.66 0.0M
2021-09-01 4,323.23 4,367.32 4,323.23 4,337.91 0.0M
2021-08-31 4,324.18 4,334.24 4,296.91 4,323.23 0.0M
2021-08-30 4,293.54 4,333.17 4,293.54 4,324.18 0.0M
2021-08-27 4,247.99 4,297.73 4,247.99 4,293.54 0.0M
2021-08-26 4,266.09 4,284.64 4,233.73 4,247.99 0.0M
2021-08-25 4,240.84 4,269.65 4,240.84 4,266.09 0.0M
2021-08-24 4,196.38 4,249.56 4,196.38 4,240.84 0.0M
2021-08-23 4,105.73 4,201.18 4,105.73 4,196.38 0.0M
2021-08-20 4,083.43 4,115.01 4,079.25 4,105.73 0.0M
2021-08-19 4,089.19 4,114.69 4,039.58 4,083.43 0.0M
2021-08-18 4,110.66 4,145.56 4,086.41 4,089.19 0.0M
2021-08-17 4,154.62 4,154.62 4,079.67 4,110.66 0.0M
2021-08-16 4,199.14 4,199.14 4,106.58 4,154.62 0.0M
2021-08-13 4,192.02 4,209.41 4,179.06 4,199.14 0.0M
2021-08-12 4,197.65 4,197.65 4,146.80 4,192.02 0.0M
2021-08-11 4,215.61 4,242.84 4,168.13 4,197.65 0.0M
2021-08-10 4,259.49 4,279.51 4,209.35 4,215.61 0.0M
2021-08-09 4,254.47 4,270.34 4,231.69 4,259.49 0.0M
2021-08-06 4,283.26 4,286.21 4,241.55 4,254.47 0.0M
2021-08-05 4,250.65 4,293.15 4,244.63 4,283.26 0.0M
2021-08-04 4,210.72 4,255.95 4,210.72 4,250.65 0.0M
2021-08-03 4,194.64 4,214.55 4,156.47 4,210.72 0.0M
2021-08-02 4,174.27 4,227.74 4,174.27 4,194.64 0.0M
2021-07-30 4,192.42 4,201.19 4,140.12 4,174.27 0.0M
2021-07-29 4,166.84 4,210.79 4,166.84 4,192.42 0.0M
2021-07-28 4,104.98 4,178.33 4,104.98 4,166.84 0.0M
2021-07-27 4,184.47 4,184.47 4,035.85 4,104.98 0.0M
2021-07-26 4,210.51 4,210.51 4,161.80 4,184.47 0.0M
2021-07-23 4,173.50 4,213.69 4,170.23 4,210.51 0.0M
2021-07-22 4,156.63 4,175.82 4,149.32 4,173.50 0.0M
2021-07-21 4,083.73 4,156.67 4,081.58 4,156.63 0.0M
2021-07-20 4,026.30 4,104.91 4,008.71 4,083.73 0.0M
2021-07-19 4,041.67 4,041.67 3,960.66 4,026.30 0.0M
2021-07-16 4,089.19 4,115.56 4,034.64 4,041.67 0.0M
2021-07-15 4,139.99 4,145.13 4,061.59 4,089.19 0.0M
2021-07-14 4,171.06 4,208.26 4,137.64 4,139.99 0.0M
2021-07-13 4,170.75 4,210.57 4,157.55 4,171.06 0.0M
2021-07-12 4,158.79 4,182.41 4,145.36 4,170.75 0.0M
2021-07-09 4,093.94 4,162.21 4,093.65 4,158.79 0.0M
2021-07-08 4,138.74 4,138.74 4,035.54 4,093.94 0.0M
2021-07-07 4,184.64 4,214.22 4,126.84 4,138.74 0.0M
2021-07-06 4,178.76 4,198.70 4,140.06 4,184.64 0.0M
2021-07-02 4,154.72 4,189.56 4,154.72 4,178.76 0.0M
2021-07-01 4,185.78 4,193.83 4,136.73 4,154.72 0.0M
2021-06-30 4,196.77 4,197.84 4,174.51 4,185.78 0.0M
2021-06-29 4,171.40 4,197.37 4,150.35 4,196.77 0.0M
2021-06-28 4,114.12 4,173.99 4,114.12 4,171.40 0.0M
2021-06-25 4,117.17 4,136.75 4,100.56 4,114.12 0.0M
2021-06-24 4,077.14 4,141.54 4,077.14 4,117.17 0.0M
2021-06-23 4,049.66 4,090.81 4,049.66 4,077.14 0.0M
2021-06-22 4,026.79 4,054.98 4,017.14 4,049.66 0.0M
2021-06-21 4,016.80 4,033.00 3,974.53 4,026.79 0.0M
2021-06-18 4,058.32 4,059.62 4,008.54 4,016.80 0.0M
2021-06-17 3,989.68 4,070.76 3,973.81 4,058.32 0.0M
2021-06-16 4,008.07 4,023.32 3,949.26 3,989.68 0.0M
2021-06-15 4,048.25 4,053.34 4,001.43 4,008.07 0.0M
2021-06-14 4,002.93 4,048.39 3,999.62 4,048.25 0.0M
2021-06-11 3,976.10 4,003.18 3,975.09 4,002.93 0.0M
2021-06-10 3,932.20 3,978.80 3,928.02 3,976.10 0.0M
2021-06-09 3,945.01 3,966.78 3,931.20 3,932.20 0.0M
2021-06-08 3,963.64 3,997.40 3,922.85 3,945.01 0.0M
2021-06-07 3,956.32 3,967.87 3,930.05 3,963.64 0.0M
2021-06-04 3,882.60 3,962.87 3,882.60 3,956.32 0.0M
2021-06-03 3,949.82 3,949.82 3,870.21 3,882.60 0.0M
2021-06-02 3,948.63 3,964.20 3,931.48 3,949.82 0.0M
2021-06-01 3,920.15 3,981.09 3,919.25 3,948.63 0.0M
2021-05-28 3,902.05 3,948.49 3,902.05 3,920.15 0.0M
2021-05-27 3,891.12 3,907.56 3,866.07 3,902.05 0.0M
2021-05-26 3,876.43 3,901.01 3,876.43 3,891.12 0.0M
2021-05-25 3,875.10 3,913.68 3,865.22 3,876.43 0.0M
2021-05-24 3,794.94 3,896.00 3,794.94 3,875.10 0.0M
2021-05-21 3,818.61 3,840.66 3,793.19 3,794.94 0.0M
2021-05-20 3,726.44 3,825.89 3,726.44 3,818.61 0.0M
2021-05-19 3,696.63 3,726.47 3,616.33 3,726.44 0.0M
2021-05-18 3,695.04 3,742.48 3,694.09 3,696.63 0.0M
2021-05-17 3,704.52 3,704.52 3,649.70 3,694.94 0.0M
2021-05-14 3,595.52 3,716.02 3,595.52 3,704.52 0.0M
2021-05-13 3,600.65 3,666.88 3,560.06 3,595.52 0.0M
2021-05-12 3,726.29 3,726.29 3,592.28 3,600.65 0.0M
2021-05-11 3,708.14 3,735.73 3,603.36 3,726.29 0.0M
2021-05-10 3,856.76 3,856.76 3,707.88 3,708.14 0.0M
2021-05-07 3,823.79 3,896.70 3,823.79 3,856.76 0.0M
2021-05-06 3,830.27 3,830.27 3,768.99 3,823.79 0.0M
2021-05-05 3,845.78 3,885.43 3,819.03 3,830.27 0.0M
2021-05-04 3,914.36 3,914.36 3,780.37 3,845.78 0.0M
2021-05-03 3,952.90 3,975.24 3,911.19 3,914.36 0.0M
2021-04-30 4,000.80 4,000.80 3,944.94 3,952.90 0.0M
2021-04-29 4,022.88 4,060.95 3,960.67 4,000.80 0.0M
2021-04-28 4,020.99 4,042.83 3,997.56 4,022.88 0.0M
2021-04-27 4,035.83 4,047.50 4,006.64 4,020.99 0.0M
2021-04-26 3,987.18 4,036.26 3,982.84 4,035.83 0.0M
2021-04-23 3,916.26 3,994.26 3,916.26 3,987.18 0.0M
2021-04-22 3,965.89 3,976.82 3,896.92 3,916.26 0.0M
2021-04-21 3,917.20 3,966.46 3,881.93 3,965.89 0.0M
2021-04-20 3,974.55 3,975.42 3,889.74 3,917.20 0.0M
2021-04-19 4,035.59 4,035.59 3,945.61 3,974.55 0.0M
2021-04-16 4,040.53 4,042.82 4,012.62 4,035.59 0.0M
2021-04-15 3,986.17 4,047.00 3,986.17 4,040.53 0.0M
2021-04-14 4,045.50 4,058.34 3,978.65 3,986.17 0.0M
2021-04-13 4,011.22 4,048.36 4,011.22 4,045.50 0.0M
2021-04-12 4,031.26 4,031.26 3,984.18 4,011.22 0.0M
2021-04-09 4,029.94 4,032.99 3,989.53 4,031.26 0.0M
2021-04-08 3,966.73 4,030.01 3,966.73 4,029.94 0.0M
2021-04-07 3,976.16 3,987.34 3,945.12 3,966.73 0.0M
2021-04-06 3,966.69 4,011.76 3,961.14 3,976.16 0.0M
2021-04-05 3,918.54 3,977.82 3,918.54 3,966.69 0.0M
2021-04-01 3,807.98 3,923.83 3,807.98 3,918.54 0.0M
2021-03-31 3,729.85 3,833.33 3,729.85 3,807.98 0.0M
2021-03-30 3,724.72 3,743.42 3,680.04 3,729.85 0.0M
2021-03-29 3,754.68 3,754.68 3,693.64 3,724.72 0.0M
2021-03-26 3,656.39 3,756.96 3,656.39 3,754.68 0.0M
2021-03-25 3,645.71 3,670.50 3,593.80 3,656.39 0.0M
2021-03-24 3,754.53 3,783.09 3,644.93 3,645.71 0.0M
2021-03-23 3,797.48 3,814.25 3,747.11 3,754.53 0.0M
2021-03-22 3,751.59 3,826.32 3,751.59 3,797.48 0.0M
2021-03-19 3,721.21 3,767.17 3,686.65 3,751.59 0.0M
2021-03-18 3,862.99 3,862.99 3,717.01 3,721.21 0.0M
2021-03-17 3,853.18 3,889.90 3,764.08 3,862.99 0.0M
2021-03-16 3,849.99 3,917.94 3,827.23 3,853.18 0.0M
2021-03-15 3,811.56 3,850.10 3,779.45 3,849.99 0.0M
2021-03-12 3,851.54 3,851.54 3,749.17 3,811.56 0.0M
2021-03-11 3,715.14 3,864.35 3,715.14 3,851.54 0.0M
2021-03-10 3,756.94 3,826.74 3,711.19 3,715.14 0.0M
2021-03-09 3,562.79 3,781.03 3,562.79 3,756.94 0.0M
2021-03-08 3,732.88 3,744.53 3,560.49 3,562.79 0.0M
2021-03-05 3,674.04 3,739.47 3,539.50 3,732.88 0.0M
2021-03-04 3,799.17 3,820.19 3,609.99 3,674.04 0.0M
2021-03-03 3,920.28 3,941.92 3,793.37 3,799.17 0.0M
2021-03-02 4,021.50 4,033.73 3,919.80 3,920.28 0.0M
2021-03-01 3,883.30 4,024.27 3,883.30 4,021.50 0.0M
2021-02-26 3,855.17 3,938.59 3,816.55 3,883.30 0.0M
2021-02-25 4,046.29 4,046.29 3,838.77 3,855.17 0.0M
2021-02-24 3,998.15 4,048.13 3,929.58 4,046.29 0.0M
2021-02-23 4,002.18 4,016.58 3,789.07 3,998.15 0.0M
2021-02-22 4,152.46 4,152.46 3,999.85 4,002.18 0.0M
2021-02-19 4,124.79 4,189.00 4,124.79 4,152.46 0.0M
2021-02-18 4,163.30 4,163.30 4,069.64 4,124.79 0.0M
2021-02-17 4,207.05 4,207.05 4,106.78 4,163.30 0.0M
2021-02-16 4,187.75 4,251.11 4,181.46 4,207.05 0.0M
2021-02-12 4,176.69 4,193.34 4,136.77 4,187.75 0.0M
2021-02-11 4,136.65 4,196.42 4,136.65 4,176.69 0.0M
2021-02-10 4,124.83 4,175.98 4,079.35 4,136.65 0.0M
2021-02-09 4,101.02 4,138.10 4,096.39 4,124.83 0.0M
2021-02-08 4,055.40 4,101.02 4,055.40 4,101.02 0.0M
2021-02-05 4,028.65 4,059.45 4,020.33 4,055.40 0.0M
2021-02-04 3,991.88 4,029.52 3,986.90 4,028.65 0.0M
2021-02-03 4,000.59 4,037.97 3,988.90 3,991.88 0.0M
2021-02-02 3,913.71 4,007.64 3,913.71 4,000.59 0.0M
2021-02-01 3,787.61 3,921.17 3,787.61 3,913.71 0.0M
2021-01-29 3,865.54 3,865.54 3,753.95 3,787.61 0.0M
2021-01-28 3,790.67 3,920.03 3,790.67 3,865.54 0.0M
2021-01-27 3,946.82 3,946.82 3,773.31 3,790.67 0.0M
2021-01-26 3,984.70 3,996.44 3,941.03 3,946.82 0.0M
2021-01-25 3,971.94 4,040.35 3,896.80 3,984.70 0.0M
2021-01-22 4,006.71 4,006.71 3,961.85 3,971.94 0.0M
2021-01-21 3,976.94 4,014.80 3,965.23 4,006.71 0.0M
2021-01-20 3,913.18 3,992.83 3,913.18 3,976.94 0.0M
2021-01-19 3,825.25 3,915.06 3,825.25 3,913.18 0.0M
2021-01-15 3,880.68 3,894.84 3,810.31 3,825.25 0.0M
2021-01-14 3,870.16 3,938.04 3,870.16 3,880.68 0.0M
2021-01-13 3,857.64 3,891.94 3,846.93 3,870.16 0.0M
2021-01-12 3,832.87 3,870.28 3,821.87 3,857.64 0.0M
2021-01-11 3,850.30 3,877.47 3,804.49 3,832.87 0.0M
2021-01-08 3,802.38 3,860.64 3,797.39 3,850.30 0.0M
2021-01-07 3,684.22 3,808.88 3,684.22 3,802.38 0.0M
2021-01-06 3,761.91 3,761.91 3,682.20 3,684.22 0.0M
2021-01-05 3,686.39 3,762.17 3,686.39 3,761.91 0.0M
2021-01-04 3,720.34 3,759.87 3,643.49 3,686.39 0.0M