ストックスクリーナーアプリを入手
85.49
0.20%
-0.17
アフターアワーズ：
85.70
0.21
+0.25%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $86.39 | $85.28 | $1.11 | 2,816,055.0 | -0.20% |
| 2025-10-30 | $86.33 | $85.42 | $0.91 | 2,271,335.0 | +0.28% |
| 2025-10-29 | $87.45 | $85.15 | $2.30 | 4,319,159.0 | -2.89% |
| 2025-10-28 | $89.31 | $87.87 | $1.44 | 2,661,127.0 | -0.92% |
| 2025-10-27 | $89.14 | $88.14 | $1.00 | 3,346,868.0 | +0.38% |
| 2025-10-24 | $89.69 | $88.17 | $1.52 | 2,755,956.0 | -0.43% |
| 2025-10-23 | $89.08 | $87.56 | $1.52 | 3,078,166.0 | +1.60% |
| 2025-10-22 | $90.31 | $87.33 | $2.98 | 4,484,696.0 | -3.22% |
| 2025-10-21 | $92.92 | $90.11 | $2.81 | 4,338,356.0 | +1.65% |
| 2025-10-20 | $89.81 | $88.77 | $1.04 | 3,068,448.0 | +0.30% |
| 2025-10-17 | $88.83 | $87.42 | $1.41 | 2,465,905.0 | +0.74% |
| 2025-10-16 | $90.00 | $87.47 | $2.53 | 2,217,768.0 | -1.87% |
| 2025-10-15 | $90.65 | $89.01 | $1.64 | 1,894,683.0 | +0.09% |
| 2025-10-14 | $90.17 | $88.92 | $1.25 | 2,492,037.0 | +0.17% |
| 2025-10-13 | $89.87 | $88.75 | $1.12 | 1,974,736.0 | +0.55% |
| 2025-10-10 | $91.96 | $88.85 | $3.11 | 3,335,484.0 | -2.74% |
| 2025-10-09 | $91.47 | $89.77 | $1.70 | 3,237,751.0 | +1.70% |
| 2025-10-08 | $90.06 | $87.64 | $2.42 | 3,687,606.0 | +1.62% |
| 2025-10-07 | $88.74 | $87.54 | $1.20 | 2,502,794.0 | +0.31% |
| 2025-10-06 | $88.36 | $87.50 | $0.855 | 3,518,178.0 | +0.64% |
| 2025-10-03 | $88.16 | $87.06 | $1.10 | 3,625,595.0 | +0.31% |
| 2025-10-02 | $87.42 | $86.45 | $0.975 | 3,067,335.0 | +0.49% |
| 2025-10-01 | $88.47 | $86.69 | $1.78 | 5,348,897.0 | -1.74% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $92.92 | $85.15 | $7.77 | 75,324,990.0 | -3.35% |
| 2025-09 | $96.16 | $86.47 | $9.69 | 89,216,198.0 | -6.64% |
| 2025-08 | $97.63 | $93.28 | $4.35 | 53,592,603.0 | -1.54% |
| 2025-07 | $97.06 | $86.36 | $10.70 | 74,258,608.0 | +7.60% |
| 2025-06 | $89.64 | $82.72 | $6.92 | 69,363,753.0 | +7.04% |
| 2025-05 | $83.77 | $75.54 | $8.23 | 84,941,265.0 | +9.62% |
| 2025-04 | $78.40 | $64.84 | $13.56 | 76,651,715.0 | +0.46% |
| 2025-03 | $83.34 | $71.80 | $11.54 | 57,948,615.0 | -8.36% |
| 2025-02 | $84.15 | $78.77 | $5.38 | 45,011,083.0 | +0.53% |
| 2025-01 | $82.88 | $75.33 | $7.55 | 54,110,598.0 | +6.51% |
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 | $76.88 | $6.57 | 46,416,580.0 | -6.74% |
| 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% |
0.93%
1.50%
大文字化:
|
ボリューム (24 時間):