NYSE TOP US 100 (NUS)

🏛️ アメリカ →
17,903.50
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
2025-09-26 17,792.10 17,953.30 17,792.10 17,903.50 0.0M
2025-09-25 17,907.21 17,907.21 17,740.78 17,792.09 0.0M
2025-09-24 17,965.19 18,007.40 17,889.78 17,907.21 0.0M
2025-09-23 17,998.79 18,082.62 17,936.87 17,965.19 0.0M
2025-09-22 17,979.33 18,031.80 17,902.53 17,998.79 0.0M
2025-09-19 17,949.10 18,020.49 17,907.52 17,979.33 0.0M
2025-09-18 17,959.62 18,029.84 17,929.43 17,949.10 0.0M
2025-09-17 17,879.89 18,034.05 17,858.80 17,959.62 0.0M
2025-09-16 17,874.41 17,916.22 17,833.96 17,879.89 0.0M
2025-09-15 17,880.12 17,941.90 17,849.63 17,874.41 0.0M
2025-09-12 18,029.02 18,029.02 17,879.47 17,880.12 0.0M
2025-09-11 17,838.64 18,041.28 17,838.64 18,029.02 0.0M
2025-09-10 17,718.55 17,900.09 17,718.55 17,838.64 0.0M
2025-09-09 17,649.78 17,745.77 17,637.25 17,718.55 0.0M
2025-09-08 17,638.16 17,663.42 17,556.15 17,649.78 0.0M
2025-09-05 17,751.27 17,799.62 17,567.91 17,638.16 0.0M
2025-09-04 17,643.88 17,751.52 17,599.47 17,751.27 0.0M
2025-09-03 17,702.91 17,702.91 17,548.26 17,643.88 0.0M
2025-09-02 17,759.23 17,759.23 17,557.06 17,702.91 0.0M
2025-08-29 17,748.28 17,786.85 17,695.10 17,759.23 0.0M
2025-08-28 17,720.39 17,762.96 17,679.85 17,748.28 0.0M
2025-08-27 17,683.24 17,749.81 17,667.60 17,720.39 0.0M
2025-08-26 17,594.49 17,696.87 17,581.04 17,683.24 0.0M
2025-08-25 17,738.11 17,741.17 17,594.44 17,594.49 0.0M
2025-08-22 17,537.68 17,786.44 17,537.68 17,738.11 0.0M
2025-08-21 17,589.17 17,589.17 17,480.36 17,537.68 0.0M
2025-08-20 17,508.30 17,625.95 17,508.30 17,589.17 0.0M
2025-08-19 17,464.06 17,583.64 17,464.06 17,508.30 0.0M
2025-08-18 17,451.16 17,490.28 17,428.50 17,464.06 0.0M
2025-08-15 17,431.78 17,504.99 17,408.54 17,451.16 0.0M
2025-08-14 17,415.42 17,442.04 17,327.66 17,431.78 0.0M
2025-08-13 17,322.66 17,429.73 17,322.66 17,415.42 0.0M
2025-08-12 17,179.43 17,327.68 17,179.43 17,322.66 0.0M
2025-08-11 17,198.58 17,262.30 17,158.99 17,179.43 0.0M
2025-08-08 17,123.16 17,238.08 17,123.16 17,198.58 0.0M
2025-08-07 17,277.17 17,312.50 17,063.50 17,123.16 0.0M
2025-08-06 17,245.48 17,324.12 17,232.17 17,277.17 0.0M
2025-08-05 17,270.40 17,307.64 17,180.36 17,245.48 0.0M
2025-08-04 17,110.30 17,271.57 17,110.30 17,270.40 0.0M
2025-08-01 17,252.64 17,252.64 17,021.67 17,110.30 0.0M
2025-07-31 17,424.96 17,459.63 17,223.91 17,252.64 0.0M
2025-07-30 17,495.99 17,530.76 17,355.61 17,424.96 0.0M
2025-07-29 17,562.11 17,563.77 17,469.15 17,495.99 0.0M
2025-07-28 17,624.79 17,629.66 17,528.84 17,562.11 0.0M
2025-07-25 17,537.08 17,637.33 17,537.08 17,624.79 0.0M
2025-07-24 17,571.60 17,617.92 17,537.07 17,537.08 0.0M
2025-07-23 17,362.49 17,575.99 17,362.49 17,571.60 0.0M
2025-07-22 17,271.39 17,376.82 17,251.08 17,362.49 0.0M
2025-07-21 17,295.38 17,386.26 17,269.02 17,271.39 0.0M
2025-07-18 17,340.49 17,377.12 17,271.18 17,295.38 0.0M
2025-07-17 17,307.37 17,364.55 17,265.49 17,340.49 0.0M
2025-07-16 17,192.46 17,319.94 17,138.62 17,307.37 0.0M
2025-07-15 17,400.07 17,409.55 17,189.94 17,192.46 0.0M
2025-07-14 17,360.96 17,409.19 17,307.15 17,400.07 0.0M
2025-07-11 17,481.02 17,481.02 17,315.85 17,360.96 0.0M
2025-07-10 17,414.98 17,520.99 17,381.10 17,481.02 0.0M
2025-07-09 17,374.04 17,432.14 17,339.32 17,414.98 0.0M
2025-07-08 17,422.74 17,444.36 17,362.81 17,374.04 0.0M
2025-07-07 17,543.01 17,543.01 17,327.08 17,422.74 0.0M
2025-07-03 17,407.87 17,564.40 17,407.87 17,543.01 0.0M
2025-07-02 17,423.72 17,423.72 17,339.96 17,407.87 0.0M
2025-07-01 17,312.13 17,451.89 17,282.28 17,423.72 0.0M
2025-06-30 17,197.37 17,323.21 17,197.37 17,312.13 0.0M
2025-06-27 17,133.84 17,289.48 17,133.84 17,197.37 0.0M
2025-06-26 17,032.46 17,156.10 17,032.46 17,133.84 0.0M
2025-06-25 17,103.32 17,103.32 17,026.25 17,032.46 0.0M
2025-06-24 16,934.60 17,149.70 16,934.60 17,103.30 0.0M
2025-06-23 16,772.00 16,941.70 16,720.20 16,934.60 0.0M
2025-06-20 16,786.80 16,834.50 16,743.70 16,772.00 0.0M
2025-06-18 16,839.60 16,925.20 16,773.10 16,786.80 0.0M
2025-06-17 16,970.10 16,970.10 16,828.70 16,839.60 0.0M
2025-06-16 16,925.10 17,083.10 16,925.10 16,970.10 0.0M
2025-06-13 17,088.74 17,088.74 16,883.17 16,925.14 0.0M
2025-06-12 17,019.68 17,088.74 16,958.41 17,088.74 0.0M
2025-06-11 17,001.90 17,082.90 16,963.20 17,019.70 0.0M
2025-06-10 16,932.20 17,023.10 16,932.20 17,001.90 0.0M
2025-06-09 16,956.20 16,992.30 16,874.80 16,932.20 0.0M
2025-06-06 16,803.10 16,993.50 16,803.10 16,956.20 0.0M
2025-06-05 16,827.60 16,864.40 16,755.40 16,803.10 0.0M
2025-06-04 16,867.10 16,938.10 16,827.50 16,827.60 0.0M
2025-06-03 16,819.00 16,886.00 16,736.30 16,867.10 0.0M
2025-06-02 16,792.20 16,821.30 16,612.20 16,819.00 0.0M
2025-05-30 16,711.50 16,832.00 16,646.90 16,792.20 0.0M
2025-05-29 16,662.30 16,721.00 16,575.50 16,711.50 0.0M
2025-05-28 16,756.50 16,793.40 16,638.50 16,662.30 0.0M
2025-05-27 16,516.60 16,767.20 16,516.60 16,756.50 0.0M
2025-05-23 16,556.30 16,576.50 16,428.20 16,516.60 0.0M
2025-05-22 16,629.90 16,645.70 16,496.50 16,556.30 0.0M
2025-05-21 16,942.30 16,942.30 16,618.50 16,629.90 0.0M
2025-05-20 16,985.40 16,986.20 16,877.30 16,942.30 0.0M
2025-05-19 16,950.50 16,998.20 16,839.40 16,985.40 0.0M
2025-05-16 16,786.20 16,950.50 16,766.40 16,950.50 0.0M
2025-05-15 16,612.70 16,798.90 16,583.90 16,786.20 0.0M
2025-05-14 16,727.90 16,748.80 16,598.70 16,612.70 0.0M
2025-05-13 16,802.70 16,821.80 16,726.50 16,727.90 0.0M
2025-05-12 16,483.50 16,807.10 16,483.50 16,802.70 0.0M
2025-05-09 16,527.30 16,574.00 16,473.80 16,483.50 0.0M
2025-05-08 16,517.00 16,692.50 16,498.20 16,527.30 0.0M
2025-05-07 16,419.30 16,580.00 16,419.30 16,517.00 0.0M
2025-05-06 16,553.80 16,553.80 16,401.30 16,419.30 0.0M
2025-05-05 16,634.00 16,641.10 16,489.60 16,553.80 0.0M
2025-05-02 16,371.30 16,673.70 16,371.30 16,634.00 0.0M
2025-05-01 16,491.40 16,499.90 16,355.60 16,371.30 0.0M
2025-04-30 16,418.30 16,529.40 16,164.20 16,491.40 0.0M
2025-04-29 16,300.30 16,448.60 16,269.20 16,418.30 0.0M
2025-04-28 16,257.40 16,374.30 16,169.40 16,300.30 0.0M
2025-04-25 16,240.10 16,264.70 16,101.00 16,257.40 0.0M
2025-04-24 16,043.00 16,262.70 15,978.30 16,240.10 0.0M
2025-04-23 15,905.80 16,301.40 15,905.80 16,043.00 0.0M
2025-04-22 15,553.40 15,935.50 15,553.40 15,905.80 0.0M
2025-04-21 15,891.60 15,891.60 15,389.80 15,553.40 0.0M
2025-04-17 15,821.30 16,041.40 15,821.30 15,891.60 0.0M
2025-04-16 16,014.30 16,076.10 15,728.50 15,821.30 0.0M
2025-04-15 16,050.50 16,181.50 16,005.80 16,014.30 0.0M
2025-04-14 15,874.60 16,135.60 15,874.60 16,050.50 0.0M
2025-04-11 15,641.70 15,949.10 15,497.40 15,874.60 0.0M
2025-04-10 16,040.00 16,040.00 15,214.50 15,641.70 0.0M
2025-04-09 15,086.90 16,106.50 14,833.30 16,040.00 0.0M
2025-04-08 15,218.50 15,755.90 14,861.70 15,086.90 0.0M
2025-04-07 15,298.40 15,648.40 14,638.40 15,218.50 0.0M
2025-04-04 16,315.70 16,315.70 15,279.30 15,298.40 0.0M
2025-04-03 16,889.30 16,889.30 16,300.50 16,315.70 0.0M
2025-04-02 16,801.50 16,913.50 16,689.20 16,889.30 0.0M
2025-04-01 16,852.60 16,874.40 16,671.50 16,801.50 0.0M
2025-03-31 16,667.22 16,923.35 16,534.69 16,852.60 0.0M
2025-03-28 16,867.55 16,876.12 16,642.33 16,667.22 0.0M
2025-03-27 16,885.50 16,944.27 16,794.90 16,867.55 0.0M
2025-03-25 16,964.48 17,016.44 16,860.65 16,919.51 0.0M
2025-03-24 16,750.84 16,982.83 16,750.84 16,964.48 0.0M
2025-03-20 16,824.89 16,891.43 16,725.86 16,808.69 0.0M
2025-03-18 16,745.59 16,753.75 16,616.04 16,682.52 0.0M
2025-03-14 16,294.93 16,559.52 16,294.93 16,544.23 0.0M
2025-03-13 16,424.10 16,449.70 16,248.50 16,294.90 0.0M
2025-03-12 16,470.26 16,565.96 16,307.73 16,424.09 0.0M
2025-03-11 16,669.10 16,669.10 16,383.30 16,470.30 0.0M
2025-03-10 16,933.80 16,933.80 16,548.20 16,669.10 0.0M
2025-03-07 16,907.50 16,971.60 16,725.90 16,933.80 0.0M
2025-03-06 17,078.70 17,078.70 16,814.80 16,907.50 0.0M
2025-03-05 16,943.20 17,122.30 16,883.30 17,078.70 0.0M
2025-03-04 17,316.00 17,316.00 16,899.60 16,943.20 0.0M
2025-03-03 17,440.81 17,527.60 17,212.01 17,315.97 0.0M
2025-02-28 17,188.96 17,455.77 17,143.33 17,440.81 0.0M
2025-02-27 17,198.92 17,380.90 17,178.96 17,188.96 0.0M
2025-02-26 17,245.40 17,332.17 17,167.64 17,198.92 0.0M
2025-02-25 17,159.41 17,283.27 17,108.33 17,245.40 0.0M
2025-02-24 17,124.08 17,231.20 17,116.89 17,159.41 0.0M
2025-02-21 17,327.41 17,327.41 17,112.45 17,124.08 0.0M
2025-02-20 17,443.07 17,443.07 17,247.34 17,327.41 0.0M
2025-02-19 17,394.68 17,444.13 17,344.15 17,443.07 0.0M
2025-02-18 17,328.41 17,395.13 17,293.01 17,394.68 0.0M
2025-02-14 17,417.58 17,444.18 17,320.13 17,328.41 0.0M
2025-02-13 17,318.75 17,437.42 17,293.83 17,417.58 0.0M
2025-02-12 17,403.41 17,403.41 17,246.20 17,318.75 0.0M
2025-02-11 17,340.34 17,414.30 17,280.50 17,403.41 0.0M
2025-02-10 17,289.23 17,360.42 17,249.38 17,340.34 0.0M
2025-02-07 17,366.23 17,447.07 17,281.97 17,289.23 0.0M
2025-02-06 17,334.65 17,412.55 17,294.46 17,366.23 0.0M
2025-02-05 17,216.95 17,336.10 17,188.40 17,334.65 0.0M
2025-02-04 17,210.29 17,234.46 17,147.40 17,216.95 0.0M
2025-02-03 17,225.74 17,270.49 17,001.28 17,210.29 0.0M
2025-01-31 17,342.59 17,377.23 17,215.75 17,225.74 0.0M
2025-01-30 17,174.71 17,378.18 17,174.71 17,342.59 0.0M
2025-01-29 17,226.35 17,285.62 17,144.16 17,174.71 0.0M
2025-01-28 17,293.27 17,316.07 17,212.21 17,226.35 0.0M
2025-01-27 17,142.97 17,297.13 17,084.57 17,293.27 0.0M
2025-01-24 17,129.98 17,175.57 17,105.05 17,142.97 0.0M
2025-01-23 16,945.87 17,129.98 16,945.87 17,129.98 0.0M
2025-01-22 16,977.54 17,010.42 16,924.21 16,945.87 0.0M
2025-01-21 16,751.94 16,982.28 16,751.94 16,977.54 0.0M
2025-01-17 16,699.20 16,806.75 16,699.20 16,751.94 0.0M
2025-01-16 16,591.98 16,713.99 16,567.93 16,699.20 0.0M
2025-01-15 16,404.84 16,624.88 16,404.84 16,591.98 0.0M
2025-01-14 16,333.10 16,406.00 16,266.12 16,404.84 0.0M
2025-01-13 16,213.54 16,337.71 16,171.15 16,333.10 0.0M
2025-01-10 16,436.11 16,436.11 16,188.69 16,213.54 0.0M
2025-01-08 16,381.73 16,443.91 16,303.19 16,436.11 0.0M
2025-01-07 16,392.53 16,498.22 16,336.40 16,381.73 0.0M
2025-01-06 16,447.86 16,543.71 16,369.22 16,392.53 0.0M
2025-01-03 16,323.85 16,471.39 16,323.85 16,447.86 0.0M
2025-01-02 16,343.63 16,481.43 16,252.64 16,323.85 0.0M