ストックスクリーナーアプリを入手
77.70
0.41%
0.32
Nasdaq Inc (NDAQ) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $78.58 | $77.09 | $1.49 | 5,445,023.0 | +0.41% |
| 2024-12-19 | $78.63 | $77.31 | $1.32 | 2,838,077.0 | -0.12% |
| 2024-12-18 | $80.08 | $77.42 | $2.66 | 2,536,946.0 | -2.69% |
| 2024-12-17 | $80.06 | $79.32 | $0.735 | 2,860,214.0 | -1.06% |
| 2024-12-16 | $81.24 | $80.28 | $0.96 | 2,057,263.0 | +0.42% |
| 2024-12-13 | $81.26 | $79.95 | $1.31 | 1,715,997.0 | -0.93% |
| 2024-12-12 | $81.46 | $80.75 | $0.7144 | 1,436,841.0 | -0.54% |
| 2024-12-11 | $81.45 | $79.77 | $1.68 | 2,218,264.0 | +1.09% |
| 2024-12-10 | $80.95 | $79.15 | $1.80 | 1,728,473.0 | +0.92% |
| 2024-12-09 | $81.21 | $79.54 | $1.67 | 2,526,405.0 | -1.77% |
| 2024-12-06 | $81.37 | $80.69 | $0.6801 | 4,869,054.0 | -0.16% |
| 2024-12-05 | $81.56 | $80.82 | $0.7379 | 2,061,124.0 | +0.54% |
| 2024-12-04 | $81.29 | $80.59 | $0.70 | 2,026,257.0 | -0.20% |
| 2024-12-03 | $81.68 | $80.77 | $0.91 | 2,115,185.0 | -0.81% |
| 2024-12-02 | $83.45 | $81.59 | $1.86 | 2,812,335.0 | -1.61% |
| 2024-11-29 | $83.77 | $82.98 | $0.79 | 2,625,145.0 | -0.07% |
| 2024-11-27 | $83.50 | $82.70 | $0.80 | 2,603,808.0 | +0.48% |
| 2024-11-26 | $83.04 | $81.10 | $1.94 | 1,909,193.0 | +1.39% |
| 2024-11-25 | $82.39 | $81.13 | $1.26 | 2,918,987.0 | +0.56% |
| 2024-11-22 | $81.35 | $80.51 | $0.84 | 1,576,883.0 | +0.23% |
Nasdaq Inc (NDAQ) 株の年ごとの株価履歴
この詳細な分析では、Nasdaq Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はNDAQ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Nasdaq Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のNasdaq Inc (NDAQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $83.45 | $77.09 | $6.36 | 44,692,481.0 | -6.37% |
| 2024-11 | $83.77 | $73.89 | $9.88 | 46,479,275.0 | +12.27% |
| 2024-10 | $76.70 | $70.61 | $6.09 | 57,936,863.0 | +1.25% |
| 2024-09 | $74.88 | $70.12 | $4.75 | 53,883,949.0 | +1.29% |
| 2024-08 | $72.14 | $64.33 | $7.81 | 49,115,548.0 | +6.50% |
| 2024-07 | $70.01 | $59.46 | $10.55 | 78,200,777.0 | +12.31% |
| 2024-06 | $61.10 | $58.27 | $2.83 | 38,810,179.0 | +2.08% |
| 2024-05 | $62.90 | $58.52 | $4.38 | 52,279,771.0 | -1.37% |
| 2024-04 | $64.25 | $58.10 | $6.15 | 69,336,170.0 | -5.15% |
| 2024-03 | $63.52 | $55.52 | $8.01 | 95,148,125.0 | +12.28% |
| 2024-02 | $57.74 | $54.90 | $2.84 | 48,114,924.0 | -2.72% |
| 2024-01 | $60.72 | $55.44 | $5.28 | 49,534,811.0 | -0.64% |
2023年のNasdaq Inc (NDAQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $58.37 | $53.62 | $4.75 | 51,185,835.0 | +4.12% |
| 2023-11 | $56.15 | $48.47 | $7.68 | 47,269,768.0 | +12.58% |
| 2023-10 | $53.30 | $46.88 | $6.42 | 57,649,629.0 | +2.08% |
| 2023-09 | $52.72 | $47.88 | $4.84 | 41,903,827.0 | -7.41% |
| 2023-08 | $54.15 | $49.10 | $5.05 | 56,960,181.0 | +3.94% |
| 2023-07 | $52.55 | $48.65 | $3.90 | 76,838,955.0 | +1.28% |
| 2023-06 | $58.03 | $48.95 | $9.08 | 97,455,052.0 | -9.94% |
| 2023-05 | $55.70 | $52.99 | $2.71 | 45,664,406.0 | -0.04% |
| 2023-04 | $57.99 | $53.85 | $4.14 | 56,759,411.0 | +1.28% |
| 2023-03 | $56.71 | $51.10 | $5.61 | 61,252,985.0 | -2.48% |
| 2023-02 | $60.99 | $55.98 | $5.01 | 37,245,268.0 | -6.86% |
| 2023-01 | $63.90 | $55.90 | $8.00 | 55,732,023.0 | -1.89% |
2022年のNasdaq Inc (NDAQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $69.22 | $60.06 | $9.16 | 42,778,648.0 | -10.39% |
| 2022-11 | $68.91 | $60.21 | $8.70 | 42,334,758.0 | +9.99% |
| 2022-10 | $62.52 | $54.66 | $7.86 | 43,229,099.0 | +9.81% |
| 2022-09 | $64.13 | $56.20 | $7.93 | 39,225,179.0 | -4.79% |
| 2022-08 | $64.79 | $59.06 | $5.73 | 42,730,322.0 | -1.28% |
| 2022-07 | $60.45 | $50.51 | $9.93 | 50,384,841.0 | +18.59% |
| 2022-06 | $53.33 | $48.06 | $5.27 | 63,942,813.0 | -1.75% |
| 2022-05 | $53.26 | $17.37 | $35.89 | 69,769,137.0 | -1.34% |
| 2022-04 | $61.56 | $52.35 | $9.21 | 52,274,688.0 | -11.69% |
| 2022-03 | $61.29 | $54.15 | $7.15 | 53,961,963.0 | +4.12% |
| 2022-02 | $60.92 | $53.67 | $7.25 | 52,902,783.0 | -4.50% |
| 2022-01 | $70.29 | $55.60 | $14.69 | 75,164,730.0 | -14.67% |
0.70%
1.13%
大文字化:
|
ボリューム (24 時間):