【ナスダック】曜日データ
Update 2024-10-03
タップで曜日別の値動き
All
月
火
水
木
金
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-09-13 | 19396 | 19557 | 19385 | 19515 |
| 2024-09-16 | 19413 | 19446 | 19294 | 19423 |
| 2024-09-17 | 19540 | 19596 | 19337 | 19432 |
| 2024-09-18 | 19479 | 19644 | 19331 | 19344 |
| 2024-09-19 | 19799 | 19952 | 19724 | 19840 |
| 2024-09-20 | 19816 | 19846 | 19633 | 19791 |
| 2024-09-23 | 19849 | 19893 | 19798 | 19852 |
| 2024-09-24 | 19918 | 19984 | 19740 | 19945 |
| 2024-09-25 | 19922 | 20043 | 19921 | 19973 |
| 2024-09-26 | 20273 | 20273 | 19967 | 20116 |
| 2024-09-27 | 20147 | 20153 | 19964 | 20009 |
| 2024-09-30 | 19959 | 20072 | 19853 | 20061 |
| 2024-10-01 | 20046 | 20056 | 19622 | 19773 |
| 2024-10-02 | 19726 | 19877 | 19631 | 19803 |
| 月曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-24 | 19648 | 19723 | 19473 | 19475 |
| 2024-07-01 | 19720 | 19828 | 19578 | 19812 |
| 2024-07-08 | 20394 | 20455 | 20363 | 20440 |
| 2024-07-15 | 20401 | 20585 | 20305 | 20387 |
| 2024-07-22 | 19751 | 19862 | 19638 | 19823 |
| 2024-07-29 | 19122 | 19225 | 18975 | 19059 |
| 2024-08-05 | 17444 | 18169 | 17435 | 17895 |
| 2024-08-12 | 18548 | 18666 | 18434 | 18542 |
| 2024-08-19 | 19522 | 19767 | 19445 | 19766 |
| 2024-08-26 | 19679 | 19727 | 19437 | 19516 |
| 2024-09-09 | 18580 | 18694 | 18469 | 18661 |
| 2024-09-16 | 19413 | 19446 | 19294 | 19423 |
| 2024-09-23 | 19849 | 19893 | 19798 | 19852 |
| 2024-09-30 | 19959 | 20072 | 19853 | 20061 |
| 火曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-02 | 19746 | 20015 | 19742 | 20012 |
| 2024-07-09 | 20504 | 20544 | 20396 | 20453 |
| 2024-07-16 | 20442 | 20477 | 20267 | 20399 |
| 2024-07-23 | 19783 | 19905 | 19736 | 19754 |
| 2024-07-30 | 19130 | 19165 | 18667 | 18796 |
| 2024-08-06 | 17961 | 18369 | 17859 | 18078 |
| 2024-08-13 | 18725 | 19013 | 18724 | 19006 |
| 2024-08-20 | 19736 | 19835 | 19652 | 19720 |
| 2024-08-27 | 19451 | 19618 | 19370 | 19582 |
| 2024-09-03 | 19438 | 19438 | 18870 | 18959 |
| 2024-09-10 | 18722 | 18846 | 18571 | 18829 |
| 2024-09-17 | 19540 | 19596 | 19337 | 19432 |
| 2024-09-24 | 19918 | 19984 | 19740 | 19945 |
| 2024-10-01 | 20046 | 20056 | 19622 | 19773 |
| 水曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-03 | 19995 | 20187 | 19995 | 20187 |
| 2024-07-10 | 20533 | 20691 | 20480 | 20675 |
| 2024-07-17 | 20041 | 20080 | 19794 | 19799 |
| 2024-07-24 | 19476 | 19483 | 19005 | 19032 |
| 2024-07-31 | 19223 | 19427 | 19163 | 19362 |
| 2024-08-07 | 18345 | 18446 | 17851 | 17867 |
| 2024-08-14 | 19044 | 19103 | 18837 | 19023 |
| 2024-08-21 | 19758 | 19885 | 19691 | 19825 |
| 2024-08-28 | 19567 | 19587 | 19221 | 19351 |
| 2024-09-04 | 18833 | 19071 | 18809 | 18921 |
| 2024-09-11 | 18866 | 19266 | 18532 | 19237 |
| 2024-09-18 | 19479 | 19644 | 19331 | 19344 |
| 2024-09-25 | 19922 | 20043 | 19921 | 19973 |
| 2024-10-02 | 19726 | 19877 | 19631 | 19803 |
| 木曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-20 | 19963 | 19980 | 19685 | 19752 |
| 2024-06-27 | 19741 | 19851 | 19701 | 19789 |
| 2024-07-11 | 20661 | 20672 | 20165 | 20211 |
| 2024-07-18 | 19936 | 19948 | 19576 | 19705 |
| 2024-07-25 | 19041 | 19227 | 18722 | 18831 |
| 2024-08-01 | 19376 | 19539 | 18737 | 18890 |
| 2024-08-08 | 18102 | 18445 | 17965 | 18414 |
| 2024-08-15 | 19252 | 19503 | 19240 | 19490 |
| 2024-08-22 | 19911 | 19939 | 19460 | 19492 |
| 2024-08-29 | 19425 | 19623 | 19282 | 19325 |
| 2024-09-05 | 18864 | 19102 | 18807 | 18930 |
| 2024-09-12 | 19236 | 19456 | 19167 | 19423 |
| 2024-09-19 | 19799 | 19952 | 19724 | 19840 |
| 2024-09-26 | 20273 | 20273 | 19967 | 20116 |
| 金曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-28 | 19817 | 20018 | 19666 | 19683 |
| 2024-07-05 | 20224 | 20407 | 20202 | 20392 |
| 2024-07-12 | 20226 | 20526 | 20218 | 20331 |
| 2024-07-19 | 19688 | 19784 | 19479 | 19523 |
| 2024-07-26 | 18990 | 19143 | 18899 | 19024 |
| 2024-08-02 | 18494 | 18629 | 18264 | 18441 |
| 2024-08-09 | 18374 | 18568 | 18314 | 18513 |
| 2024-08-16 | 19394 | 19561 | 19377 | 19509 |
| 2024-08-23 | 19670 | 19818 | 19527 | 19721 |
| 2024-08-30 | 19506 | 19582 | 19327 | 19575 |
| 2024-09-06 | 18903 | 18931 | 18401 | 18421 |
| 2024-09-13 | 19396 | 19557 | 19385 | 19515 |
| 2024-09-20 | 19816 | 19846 | 19633 | 19791 |
| 2024-09-27 | 20147 | 20153 | 19964 | 20009 |
Close：比較して、上昇=青 / 下降=赤
全期間データ
| 期間 | 2024-03-01 ~ 2024-10-02 |
|---|---|
| 始値 | 18303 (2024-03-01) |
| 終値 | 19803 (2024-10-02) |
| 期間増減 | 1500 |
| 高値 | 20675 (2024-07-10) |
| 安値 | 17038 (2024-04-19) |
| 平均 | 18861 |
| 上昇最大 | 566.00 (2024-07-30) |
| 下落最大 | -722.0 (2024-07-23) |
上昇/下降 (open~closeの増減:窓開け除外)
| 曜日 | 回数 | 合計 | 曜日増減 |
|---|---|---|---|
| 月 | 16/13 | 1833/-1109 | 724.00 |
| 火 | 18/13 | 2102/-1955 | 147.00 |
| 水 | 17/13 | 2200/-2215 | -15.00 |
| 木 | 11/18 | 1560/-3587 | -2027 |
| 金 | 16/14 | 1692/-1895 | -203.0 |
| Total | 78/71 | 9387/-10761 | -1374 |
ナスダック 日足チャート
ナスダック 曜日別の増減値(USD)
ナスダック 曜日別の累計推移(USD)
ナスダック 曜日別の変化率(%)
