4,609円
ナスダックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/19 | 7,658.47 | 7,727.41 | 7,635.73 | 7,725.59 | 7,725.59 | 1,957,749,775 |
| 2018/06/18 | 7,692.96 | 7,749.36 | 7,676.83 | 7,747.03 | 7,747.03 | 1,813,419,453 |
| 2018/06/15 | 7,725.03 | 7,755.72 | 7,704.34 | 7,746.38 | 7,746.38 | 2,700,574,502 |
| 2018/06/14 | 7,723.53 | 7,768.60 | 7,723.53 | 7,761.04 | 7,761.04 | 1,904,655,599 |
| 2018/06/13 | 7,713.90 | 7,748.96 | 7,686.65 | 7,695.70 | 7,695.70 | 1,876,924,065 |
| 2018/06/12 | 7,673.87 | 7,708.25 | 7,669.53 | 7,703.79 | 7,703.79 | 1,756,977,508 |
| 2018/06/11 | 7,647.24 | 7,677.29 | 7,642.87 | 7,659.93 | 7,659.93 | 1,694,074,104 |
| 2018/06/08 | 7,607.74 | 7,653.58 | 7,595.14 | 7,645.51 | 7,645.51 | 1,701,907,661 |
| 2018/06/07 | 7,697.41 | 7,697.41 | 7,597.66 | 7,635.07 | 7,635.07 | 1,952,318,699 |
| 2018/06/06 | 7,652.80 | 7,691.65 | 7,622.31 | 7,689.24 | 7,689.24 | 1,875,857,630 |
| 2018/06/05 | 7,621.36 | 7,644.48 | 7,602.38 | 7,637.86 | 7,637.86 | 1,746,439,264 |
| 2018/06/04 | 7,570.08 | 7,607.17 | 7,561.20 | 7,606.46 | 7,606.46 | 1,868,727,080 |
| 2018/06/01 | 7,487.66 | 7,557.38 | 7,487.23 | 7,554.33 | 7,554.33 | 1,829,612,056 |
| 2018/05/31 | 7,455.58 | 7,492.42 | 7,431.41 | 7,442.12 | 7,442.12 | 2,135,277,701 |
| 2018/05/30 | 7,428.41 | 7,473.81 | 7,423.67 | 7,462.45 | 7,462.45 | 1,718,145,133 |
| 2018/05/29 | 7,398.51 | 7,435.13 | 7,354.29 | 7,396.59 | 7,396.59 | 1,649,833,716 |
| 2018/05/25 | 7,422.20 | 7,452.85 | 7,415.58 | 7,433.85 | 7,433.85 | 1,507,318,946 |
| 2018/05/24 | 7,421.99 | 7,435.38 | 7,357.50 | 7,424.43 | 7,424.43 | 1,721,734,937 |
| 2018/05/23 | 7,335.03 | 7,426.78 | 7,334.62 | 7,425.96 | 7,425.96 | 1,677,540,695 |
| 2018/05/22 | 7,420.85 | 7,432.53 | 7,370.33 | 7,378.46 | 7,378.46 | 1,689,721,803 |
ナスダック指数 あなたの予想は？
- 最近見た銘柄
