4,651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) |
|---|---|---|---|---|---|---|
| 2018/10/17 | 7,669.26 | 7,670.49 | 7,563.09 | 7,642.70 | 7,642.70 | 2,126,682,816 |
| 2018/10/16 | 7,501.78 | 7,658.14 | 7,493.44 | 7,645.49 | 7,645.49 | 2,367,578,882 |
| 2018/10/15 | 7,473.33 | 7,500.93 | 7,400.07 | 7,430.74 | 7,430.74 | 1,909,986,731 |
| 2018/10/12 | 7,507.84 | 7,516.69 | 7,368.33 | 7,496.89 | 7,496.89 | 2,280,210,648 |
| 2018/10/11 | 7,388.07 | 7,493.21 | 7,274.04 | 7,329.06 | 7,329.06 | 2,632,805,369 |
| 2018/10/10 | 7,694.08 | 7,701.20 | 7,420.56 | 7,422.05 | 7,422.05 | 2,680,299,554 |
| 2018/10/09 | 7,728.51 | 7,799.75 | 7,718.95 | 7,738.02 | 7,738.02 | 2,215,417,599 |
| 2018/10/08 | 7,747.10 | 7,797.32 | 7,654.84 | 7,735.95 | 7,735.95 | 2,013,119,865 |
| 2018/10/05 | 7,874.76 | 7,902.67 | 7,715.97 | 7,788.45 | 7,788.45 | 2,377,651,713 |
| 2018/10/04 | 7,993.33 | 7,997.17 | 7,833.16 | 7,879.51 | 7,879.51 | 2,981,931,633 |
| 2018/10/03 | 8,034.65 | 8,053.93 | 8,012.03 | 8,025.09 | 8,025.09 | 2,857,643,056 |
| 2018/10/02 | 8,024.47 | 8,054.15 | 7,983.99 | 7,999.55 | 7,999.55 | 2,208,303,476 |
| 2018/10/01 | 8,091.50 | 8,107.38 | 8,019.77 | 8,037.30 | 8,037.30 | 2,085,189,550 |
| 2018/09/28 | 8,024.50 | 8,065.06 | 8,015.87 | 8,046.35 | 8,046.35 | 2,108,202,023 |
| 2018/09/27 | 8,021.22 | 8,071.56 | 8,017.91 | 8,041.97 | 8,041.97 | 1,871,932,601 |
| 2018/09/26 | 8,011.68 | 8,067.03 | 7,982.76 | 7,990.37 | 7,990.37 | 2,037,024,640 |
| 2018/09/25 | 8,001.59 | 8,014.12 | 7,979.29 | 8,007.47 | 8,007.47 | 2,151,298,687 |
| 2018/09/24 | 7,939.38 | 7,997.90 | 7,912.47 | 7,993.25 | 7,993.25 | 2,263,965,242 |
| 2018/09/21 | 8,041.69 | 8,057.26 | 7,979.67 | 7,986.96 | 7,986.96 | 3,540,023,193 |
| 2018/09/20 | 7,993.53 | 8,039.06 | 7,986.41 | 8,028.23 | 8,028.23 | 2,115,355,490 |
ナスダック指数 あなたの予想は？
- 最近見た銘柄
