ストックスクリーナーアプリを入手
92.70
0.09%
-0.225
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $93.69 | $92.60 | $1.09 | 750,165.0 | -0.17% |
| 2025-12-15 | $93.62 | $92.18 | $1.44 | 2,504,397.0 | -0.68% |
| 2025-12-12 | $94.35 | $93.01 | $1.34 | 4,761,131.0 | -0.30% |
| 2025-12-11 | $94.38 | $91.92 | $2.46 | 5,501,660.0 | +2.10% |
| 2025-12-10 | $92.20 | $90.32 | $1.88 | 4,778,435.0 | +1.32% |
| 2025-12-09 | $91.20 | $89.44 | $1.76 | 3,854,203.0 | +1.02% |
| 2025-12-08 | $90.14 | $89.17 | $0.97 | 4,849,283.0 | -0.47% |
| 2025-12-05 | $90.54 | $89.87 | $0.67 | 3,061,026.0 | -0.03% |
| 2025-12-04 | $90.39 | $88.11 | $2.28 | 3,383,980.0 | +2.19% |
| 2025-12-03 | $88.89 | $87.79 | $1.10 | 2,218,183.0 | -0.21% |
| 2025-12-02 | $89.93 | $88.15 | $1.78 | 3,498,563.0 | -0.95% |
| 2025-12-01 | $90.76 | $89.27 | $1.49 | 3,714,993.0 | -1.72% |
| 2025-11-28 | $91.26 | $90.07 | $1.19 | 1,126,119.0 | +1.04% |
| 2025-11-26 | $90.49 | $89.20 | $1.29 | 1,784,629.0 | +0.94% |
| 2025-11-25 | $89.65 | $88.26 | $1.39 | 3,443,926.0 | +0.79% |
| 2025-11-24 | $89.09 | $87.55 | $1.54 | 4,557,219.0 | +0.89% |
| 2025-11-21 | $88.21 | $86.79 | $1.42 | 2,415,065.0 | +0.77% |
| 2025-11-20 | $89.55 | $86.73 | $2.81 | 3,034,125.0 | +1.13% |
| 2025-11-19 | $86.51 | $85.26 | $1.25 | 2,369,692.0 | +0.56% |
| 2025-11-18 | $85.91 | $84.76 | $1.15 | 2,247,351.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $94.38 | $87.79 | $6.59 | 42,876,019.0 | +2.03% |
| 2025-11 | $91.26 | $84.76 | $6.50 | 45,836,577.0 | +6.35% |
| 2025-10 | $92.92 | $85.15 | $7.77 | 72,508,935.0 | -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% |
0.22%
2.00%
大文字化:
|
ボリューム (24 時間):