11,779
ナスダック指数の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2024/12/20 | 19,190.0 | 19,758.6 | 19,168.4 | 19,572.6 | 19,572.6 |
| 2024/12/19 | 19,565.7 | 19,623.0 | 19,357.8 | 19,372.8 | 19,372.8 |
| 2024/12/18 | 20,115.0 | 20,179.8 | 19,336.6 | 19,392.7 | 19,392.7 |
| 2024/12/17 | 20,095.6 | 20,148.8 | 20,004.7 | 20,109.1 | 20,109.1 |
| 2024/12/16 | 20,016.1 | 20,204.6 | 19,988.1 | 20,173.9 | 20,173.9 |
| 2024/12/13 | 19,995.2 | 20,061.7 | 19,817.5 | 19,926.7 | 19,926.7 |
| 2024/12/12 | 19,947.3 | 20,018.2 | 19,897.4 | 19,902.8 | 19,902.8 |
| 2024/12/11 | 19,833.0 | 20,055.9 | 19,830.6 | 20,034.9 | 20,034.9 |
| 2024/12/10 | 19,796.4 | 19,887.1 | 19,641.3 | 19,687.2 | 19,687.2 |
| 2024/12/09 | 19,824.1 | 19,872.8 | 19,698.1 | 19,736.7 | 19,736.7 |
| 2024/12/06 | 19,744.0 | 19,863.1 | 19,734.4 | 19,859.8 | 19,859.8 |
| 2024/12/05 | 19,756.4 | 19,790.0 | 19,688.6 | 19,700.7 | 19,700.7 |
| 2024/12/04 | 19,587.5 | 19,741.8 | 19,575.4 | 19,735.1 | 19,735.1 |
| 2024/12/03 | 19,364.3 | 19,486.1 | 19,340.4 | 19,480.9 | 19,480.9 |
| 2024/12/02 | 19,255.4 | 19,436.9 | 19,255.4 | 19,403.9 | 19,403.9 |
| 2024/11/29 | 19,087.5 | 19,245.5 | 19,066.5 | 19,218.2 | 19,218.2 |
| 2024/11/27 | 19,133.0 | 19,133.1 | 18,937.2 | 19,060.5 | 19,060.5 |
| 2024/11/26 | 19,109.1 | 19,184.4 | 19,100.7 | 19,175.6 | 19,175.6 |
| 2024/11/25 | 19,140.6 | 19,208.7 | 18,969.3 | 19,054.8 | 19,054.8 |
| 2024/11/22 | 18,966.3 | 19,025.8 | 18,899.5 | 19,003.7 | 19,003.7 |
おすすめ条件でスクリーニングされた銘柄を見る
