Nasdaq-100 構成銘柄入替発表

Index Rebalancing

Annual Changes to the Nasdaq-100 Index®

Nasdaq-100 構成銘柄の入替:原文はこちら

Nasdaq-100 について

日本時間12月11日、米国Nasdaq からNasdaq 100(指数シンボル^IXIC)構成銘柄定期入替発表がありました。ダウ30種指数(^DJI)やS&P500指数(^GSPC)では、米国企業であることが採用基準の一つです。一方、^IXICでは、時価総額、利益率、キャシュフロー、資本金規模が採用基準。現在5つの中国企業が含まれているように、企業の国籍は問われません。

定期入替発表は、毎年12月第2金曜日のNY市場引け後であり、実際のリバランス操作は翌週第3金曜日の大引け時に行われます。定期入替日以外の日でも、該当銘柄がNYSEへ市場変更する場合や、TOB、Chapter 11申請で取引が停止となった場合、順次入替が行われます。

^IXICに採用される100銘柄は、Ticker Code QQQで知られるETFの原資産であり、QQQに限らず米国ハイテク企業投資を意識した世界規模の投資信託やETFでベンチマークとして利用されている為、銘柄入替の影響は全世界の株式資産に及ぶと言っても過言ではないでしょう。

この投稿では、発表日前日の12月9日現在から入替初日:12月20日までの100銘柄の値動きを報告いたします。

新規採用予定6銘柄

コード 社名 時価総額($) 12月10日終値
ABNB Airbnb, Inc. Class A 107,602,308,843 $181.46
FTNT Fortinet, Inc. 54,384,935,148 $316.42
PANW Palo Alto Networks, Inc. 52,475,725,372 $527.53
LCID Lucid Group, Inc. 62,002,179,149 $36.52
ZS Zscaler, Inc. 42,821,154,301 $303.04
DDOG Datadog, Inc. Class A 54,465,577,198 $175.41

除外予定6銘柄

コード 社名 時価総額($) 12月10日終値
CDW CDW Corporation 26,423,916,321 $194.69
CERN Cerner Corporation 22,110,840,414 $75.15
FOX Fox Corporation Class B 19,451,366,510 $34.15
TCOM Trip.com Group Limited American Depositary Shares 16,631,237,789 $26.09
INCY Incyte Corp. 14,682,599,378 $66.47
CHKP Check Point Software Technologies Ltd. Ordinary Shares 14,658,266,972 $110.38

Nasdaq-100構成銘柄、入替発表前日から入替実施後初日までの株価推移

時価総額データを含む日々の推移

09日(木)前日 10日(金)当日 13日(月) 14日(火) 15日(水) 16日(木) 17日(金) 20日(月)
09Dec-Nas 10Dec-Nas 13Dec-Nas 14Dec-Nas 15Dec-Nas 16Dec-Nas 17Dec-Nas 20Dec-Nas

入替発表日(2021年12月10日)のデータ

No Symbol Name Market Cap Last Sale Net Change Percentage Change
1 AAPL Apple Inc.  3,111,185,663,000 $179.45 4.89 2.80%
2 MSFT Microsoft Corporation  2,571,783,621,288 $342.54 9.44 2.83%
3 GOOG Alphabet Inc. Class C Capital Stock 1,973,702,236,159 $2,973.50 11.38 0.38%
4 GOOGL Alphabet Inc. Class A  1,964,761,335,160 $2,960.03 7.26 0.25%
5 AMZN Amazon.com, Inc.  1,746,738,118,709 $3,444.24 -39.18 -1.12%
6 TSLA Tesla, Inc.  1,021,367,482,430 $1,017.03 13.23 1.32%
7 FB Meta Platforms, Inc. Class A  929,711,824,205 $329.75 -0.07 -0.02%
8 NVDA NVIDIA Corporation  754,950,000,000 $301.98 -2.92 -0.96%
9 ASML ASML Holding N.V. New York Registry Shares 323,157,295,473 $781.84 9.23 1.19%
10 ADBE Adobe Inc.  311,387,310,000 $654.45 21.88 3.46%
11 NTES NetEase, Inc. American Depositary Shares 276,014,611,702 $102.84 -0.46 -0.45%
12 NFLX Netflix, Inc.  270,936,138,982 $611.66 0.66 0.11%
13 AVGO Broadcom Inc.  260,009,776,804 $631.68 48.26 8.27%
14 CSCO Cisco Systems, Inc.  (DE) 249,893,188,384 $59.25 1.7 2.95%
15 JD JD.com, Inc. American Depositary Shares 247,622,223,690 $79.71 0.14 0.18%
16 COST Costco Wholesale Corporation  246,899,982,063 $558.82 34.49 6.58%
17 PEP PepsiCo, Inc.  233,626,867,779 $168.97 2.66 1.60%
18 PYPL PayPal Holdings, Inc.  221,486,086,724 $188.51 -3.24 -1.69%
19 CMCSA Comcast Corporation Class A  221,364,321,530 $48.45 0.64 1.34%
20 QCOM QUALCOMM Incorporated  205,945,600,000 $183.88 1.62 0.89%
21 INTC Intel Corporation  205,749,530,000 $50.59 0.11 0.22%
22 INTU Intuit Inc.  191,972,999,855 $677.95 12.44 1.87%
23 TXN Texas Instruments Incorporated  181,011,105,212 $196.00 2.6 1.34%
24 AMD Advanced Micro Devices, Inc.  167,314,428,540 $138.55 0.45 0.33%
25 HON Honeywell International Inc.  144,438,024,385 $209.81 3.81 1.85%
26 TMUS T-Mobile US, Inc.  143,353,873,523 $114.77 0.78 0.68%
27 AMAT Applied Materials, Inc.  137,904,269,805 $152.73 0.08 0.05%
28 SBUX Starbucks Corporation  136,947,636,000 $116.73 1.38 1.20%
29 CHTR Charter Communications, Inc. Class A  New 125,170,858,238 $610.89 -1.08 -0.18%
30 ISRG Intuitive Surgical, Inc.  123,232,427,571 $344.96 4.62 1.36%
31 AMGN Amgen Inc.  118,787,146,073 $210.89 -1.68 -0.79%
32 MRNA Moderna, Inc.  104,224,855,411 $257.06 -15.15 -5.57%
33 ADP Automatic Data Processing, Inc.  99,754,244,263 $236.73 3.99 1.71%
34 LRCX Lam Research Corporation  99,398,248,134 $705.96 6.57 0.94%
35 ADI Analog Devices, Inc.  96,361,405,165 $183.43 -0.25 -0.14%
36 MU Micron Technology, Inc.  95,819,320,329 $85.54 0.61 0.72%
37 TEAM Atlassian Corporation Plc Class A Ordinary Shares 94,180,384,659 $372.62 -2.82 -0.75%
38 BKNG Booking Holdings Inc.  91,832,735,315 $2,236.36 -31.25 -1.38%
39 GILD Gilead Sciences, Inc.  88,120,442,421 $70.25 -0.05 -0.07%
40 MDLZ Mondelez International, Inc. Class A  86,850,964,938 $62.26 1.27 2.08%
41 CSX CSX Corporation  81,488,710,520 $36.74 0.13 0.36%
42 PDD Pinduoduo Inc. American Depositary Shares 79,734,233,520 $63.62 1.44 2.32%
43 MRVL Marvell Technology, Inc.  75,115,076,000 $89.02 -1.01 -1.12%
44 REGN Regeneron Pharmaceuticals, Inc.  72,002,201,411 $669.52 3.8 0.57%
45 WDAY Workday, Inc. Class A  69,920,000,000 $279.68 0.33 0.12%
46 FISV Fiserv, Inc.  68,129,332,650 $103.19 -0.34 -0.33%
47 KLAC KLA Corporation  62,269,706,944 $410.69 1.32 0.32%
48 NXPI NXP Semiconductors N.V.  60,223,243,569 $226.46 1.3 0.58%
49 ADSK Autodesk, Inc.  59,172,849,173 $269.00 1.33 0.50%
50 ILMN Illumina, Inc.  58,537,476,000 $374.52 3.18 0.86%
51 MELI MercadoLibre, Inc.  57,750,277,431 $1,144.50 12.66 1.12%
52 SNPS Synopsys, Inc.  55,460,485,080 $362.34 7.86 2.22%
53 ZM Zoom Video Communications, Inc. Class A  55,203,493,722 $185.25 -3.02 -1.60%
54 DXCM DexCom, Inc.  54,906,332,261 $566.50 6.35 1.13%
55 XLNX Xilinx, Inc.  53,834,668,530 $217.18 2.16 1%
56 LULU lululemon athletica inc.  53,169,030,123 $409.58 -7.34 -1.76%
57 VRTX Vertex Pharmaceuticals Incorporated  52,899,658,220 $208.06 -0.35 -0.17%
58 EXC Exelon Corporation  52,741,111,897 $53.91 0.77 1.45%
59 ALGN Align Technology, Inc.  52,683,312,460 $668.12 -5.47 -0.81%
60 MAR Marriott International Class A  52,373,099,311 $160.81 3.66 2.33%
61 BIDU Baidu, Inc. ADS 51,979,082,525 $149.34 0.65 0.44%
62 IDXX IDEXX Laboratories, Inc.  51,546,034,303 $607.90 0.32 0.05%
63 CDNS Cadence Design Systems, Inc.  51,032,743,740 $184.14 4.52 2.52%
64 KDP Keurig Dr Pepper Inc.  50,082,403,500 $35.32 0.73 2.11%
65 MCHP Microchip Technology Incorporated  48,345,885,137 $87.13 0.5 0.58%
66 CTAS Cintas Corporation  47,407,225,223 $458.45 9.32 2.08%
67 MNST Monster Beverage Corporation 47,384,407,748 $89.55 1.25 1.42%
68 ORLY O’Reilly Automotive, Inc.  45,976,996,079 $682.37 10.37 1.54%
69 ATVI Activision Blizzard, Inc.  45,642,871,022 $58.60 -0.47 -0.80%
70 CRWD CrowdStrike Holdings, Inc. Class A  45,546,787,760 $198.60 -2.67 -1.33%
71 PAYX Paychex, Inc.  44,803,399,072 $124.25 1.93 1.58%
72 CTSH Cognizant Technology Solutions Corporation Class A  43,123,167,361 $82.10 1.11 1.37%
73 WBA Walgreens Boots Alliance, Inc.  42,847,811,721 $49.50 0.33 0.67%
74 EBAY eBay Inc.  41,873,392,911 $66.89 0.29 0.44%
75 KHC The Kraft Heinz Company  41,801,050,043 $34.15 0.68 2.03%
76 AEP American Electric Power Company, Inc.  41,691,756,961 $83.99 0.47 0.56%
77 ROST Ross Stores, Inc.  40,106,602,358 $112.86 0.33 0.29%
78 MTCH Match Group, Inc.  36,897,339,566 $130.34 -1.87 -1.41%
79 FAST Fastenal Company  36,867,970,991 $64.10 1.29 2.05%
80 VRSK Verisk Analytics, Inc.  36,528,837,258 $226.66 2.16 0.96%
81 XEL Xcel Energy Inc.  35,827,312,161 $66.51 -0.29 -0.43%
82 EA Electronic Arts Inc.  35,532,015,087 $125.64 0.64 0.51%
83 CPRT Copart, Inc. (DE)  35,390,890,266 $149.21 0.94 0.63%
84 OKTA Okta, Inc. Class A  34,788,927,874 $223.66 -4.5 -1.97%
85 ANSS ANSYS, Inc.  34,765,937,928 $398.45 4.18 1.06%
86 BIIB Biogen Inc.  34,170,182,665 $232.62 0.19 0.08%
87 DLTR Dollar Tree Inc.  31,842,530,151 $141.55 3.11 2.25%
88 PCAR PACCAR Inc.  30,947,386,572 $89.14 0.53 0.60%
89 DOCU DocuSign, Inc.  28,589,200,043 $144.48 -4.89 -3.27%
90 VRSN VeriSign, Inc.  27,180,893,289 $244.70 4.14 1.72%
91 SWKS Skyworks Solutions, Inc.  26,872,120,867 $162.48 1.46 0.91%
92 CDW CDW Corporation  26,448,346,466 $194.87 0.18 0.09%
93 SGEN Seagen Inc.  26,069,750,693 $142.57 -2.39 -1.65%
94 SIRI Sirius XM Holdings Inc.  25,116,821,215 $6.28 0.12 1.95%
95 CERN Cerner Corporation  21,881,346,661 $74.37 -0.78 -1.04%
96 FOXA Fox Corporation Class A  20,972,161,491 $36.82 0.28 0.77%
97 FOX Fox Corporation Class B  19,502,629,262 $34.24 0.09 0.26%
98 SPLK Splunk Inc.  17,599,970,588 $110.84 -2.31 -2.04%
99 TCOM Trip.com Group Limited American Depositary Shares 16,580,241,276 $26.01 -0.08 -0.31%
100 CHKP Check Point Software Technologies Ltd. Ordinary Shares 14,688,810,561 $110.61 0.23 0.21%
101 INCY Incyte Corp.  14,446,246,417 $65.40 -1.07 -1.61%
102 PTON Peloton Interactive, Inc. Class A  12,715,928,985 $38.51 -2.19 -5.38%

入替発表日の終値との株価比較推移

No Symbol Name 発表日終値 前日比 13-Decの終値と入替発表日引値との株価比較
との比較
14-Decの終値と入替発表日引値との株価比較
との比較
15-Decの終値と入替発表日引値との株価比較
との比較
16-Decの終値と入替発表日引値との株価比較
との比較
17-Decの終値と入替発表日引値との株価比較
との比較
1 AAPL Apple  179.45 4.89 2.80% 175.74 -3.71 -2.07% 174.33 -5.12 -2.85% 179.3 -0.15 -0.09% 172.26 -3.48 -2.00% 171.14 -3.19 -1.78%
2 MSFT Microsoft   342.54 9.44 2.83% 339.4 -3.14 -0.92% 328.34 -14.20 -4.15% 334.65 -7.89 -2.32% 324.9 -14.50 -4.42% 323.8 -4.54 -1.36%
3 GOOG Alphabet Capital 2973.5 11.38 0.38% 2934.09 -39.41 -1.33% 2899.41 -74.09 -2.49% 2947.37 -26.13 -0.89% 2896.77 -37.32 -1.29% 2856.06 -43.35 -1.47%
4 GOOGL Alphabet   2960.03 7.26 0.25% 2916.53 -43.50 -1.47% 2878.14 -81.89 -2.77% 2928.82 -31.21 -1.07% 2888.9 -27.63 -0.96% 2834.5 -43.64 -1.49%
5 AMZN Amazon.com  3444.24 -39.18 -1.12% 3391.35 -52.89 -1.54% 3381.83 -62.41 -1.81% 3466.3 22.06 0.65% 3377.42 -13.93 -0.41% 3400.35 18.52 0.53%
6 TSLA Tesla  1017.03 13.23 1.32% 966.41 -50.62 -4.98% 958.51 -58.52 -5.75% 975.99 -41.04 -4.25% 926.92 -39.49 -4.12% 932.57 -25.94 -2.66%
7 FB Meta Platforms   329.75 -0.07 -0.02% 334.49 4.74 1.44% 333.74 3.99 1.21% 341.66 11.91 3.56% 334.9 0.41 0.12% 333.79 0.05 0.01%
8 NVDA NVIDIA   301.98 -2.92 -0.96% 281.61 -20.37 -6.75% 283.37 -18.61 -6.16% 304.59 2.61 0.93% 283.87 2.26 0.80% 278.01 -5.36 -1.76%
9 ASML ASML Holding N.V 781.84 9.23 1.19% 764.47 -17.37 -2.22% 754.39 -27.45 -3.51% 792.22 10.38 1.36% 755 -9.47 -1.26% 749.87 -4.52 -0.57%
10 ADBE Adobe  654.45 21.88 3.46% 658.3 3.85 0.59% 614.86 -39.59 -6.05% 630.33 -24.12 -3.66% 566.09 -92.21 -15.00% 556.64 -58.22 -9.24%
11 NTES NetEase ADR 102.84 -0.46 -0.45% 103.01 0.17 0.17% 102.85 0.01 0.01% 100.46 -2.38 -2.31% 98.84 -4.17 -4.05% 93.75 -9.10 -9.06%
12 NFLX Netflix  611.66 0.66 0.11% 604.56 -7.10 -1.16% 597.99 -13.67 -2.23% 605.04 -6.62 -1.10% 591.06 -13.50 -2.26% 586.73 -11.26 -1.86%
13 AVGO Broadcom  631.68 48.26 8.27% 621.66 -10.02 -1.59% 614.91 -16.77 -2.65% 639.86 8.18 1.32% 620.68 -0.98 -0.16% 634.96 20.05 3.13%
14 CSCO Cisco Systems  (DE) 59.25 1.7 2.95% 58.61 -0.64 -1.08% 57.77 -1.48 -2.50% 59.93 0.68 1.16% 60.31 1.70 2.94% 60.46 2.69 4.49%
15 JD JD.com ADR 79.71 0.14 0.18% 78.05 -1.66 -2.08% 77.65 -2.06 -2.58% 73.66 -6.05 -7.75% 72.68 -5.37 -6.92% 71.04 -6.61 -8.97%
16 COST Costco Wholesale   558.82 34.49 6.58% 557.22 -1.60 -0.29% 545.34 -13.48 -2.41% 565.48 6.66 1.20% 552.63 -4.59 -0.84% 547.61 2.27 0.40%
17 PEP PepsiCo  168.97 2.66 1.60% 169.81 0.84 0.50% 169.39 0.42 0.25% 171.57 2.60 1.53% 171.82 2.01 1.19% 168.3 -1.09 -0.64%
18 PYPL PayPal Holdings  188.51 -3.24 -1.69% 186.38 -2.13 -1.13% 186.8 -1.71 -0.91% 190.66 2.15 1.15% 188.75 2.37 1.27% 186.2 -0.60 -0.31%
19 CMCSA Comcast    48.45 0.64 1.34% 47.71 -0.74 -1.53% 48.76 0.31 0.64% 48.18 -0.27 -0.57% 48.84 1.13 2.32% 48.75 -0.01 -0.02%
20 QCOM QUALCOMM   183.88 1.62 0.89% 183.32 -0.56 -0.30% 181.98 -1.90 -1.03% 189.28 5.40 2.95% 178.15 -5.17 -2.84% 176.8 -5.18 -2.74%
21 INTC Intel   50.59 0.11 0.22% 50 -0.59 -1.17% 49.7 -0.89 -1.76% 50.67 0.08 0.16% 50.83 0.83 1.67% 50.62 0.92 1.82%
22 INTU Intuit  677.95 12.44 1.87% 668.74 -9.21 -1.36% 639.48 -38.47 -5.67% 647.49 -30.46 -4.55% 633.96 -34.78 -5.44% 620.27 -19.21 -2.97%
23 TXN Texas Instruments   196 2.6 1.34% 193.24 -2.76 -1.41% 190.27 -5.73 -2.92% 193.44 -2.56 -1.32% 188.24 -5.00 -2.63% 186.3 -3.97 -2.05%
24 AMD Advanced Micro Devices  138.55 0.45 0.33% 133.8 -4.75 -3.43% 135.6 -2.95 -2.13% 146.5 7.95 5.94% 138.64 4.84 3.57% 137.75 2.15 1.47%
25 HON Honeywell International  209.81 3.81 1.85% 209.23 -0.58 -0.28% 206.68 -3.13 -1.49% 209.76 -0.05 -0.02% 209.61 0.38 0.18% 205.17 -1.51 -0.72%
26 TMUS T-Mobile US  114.77 0.78 0.68% 115.01 0.24 0.21% 117.31 2.54 2.21% 118.42 3.65 3.17% 120.58 5.57 4.75% 119.81 2.50 2.11%
27 AMAT Applied Materials  152.73 0.08 0.05% 147.1 -5.63 -3.69% 147.73 -5.00 -3.27% 153.66 0.93 0.63% 146.7 -0.40 -0.27% 146.15 -1.58 -1.03%
28 SBUX Starbucks   116.73 1.38 1.20% 115.56 -1.17 -1.00% 114.71 -2.02 -1.73% 114.68 -2.05 -1.77% 113.59 -1.97 -1.72% 108.63 -6.08 -5.30%
29 CHTR Charter Communications 610.89 -1.08 -0.18% 605.55 -5.34 -0.87% 621.89 11.00 1.80% 617.32 6.43 1.06% 631.58 26.03 4.19% 650 28.11 4.55%
30 ISRG Intuitive Surgical  344.96 4.62 1.36% 340.36 -4.60 -1.33% 328.24 -16.72 -4.85% 331.66 -13.30 -3.91% 334.53 -5.83 -1.78% 337.4 9.16 2.76%
31 AMGN Amgen  210.89 -1.68 -0.79% 211.39 0.50 0.24% 213.74 2.85 1.35% 219.25 8.36 3.95% 222.58 11.19 5.24% 222.5 8.76 4.00%
32 MRNA Moderna  257.06 -15.15 -5.57% 271.99 14.93 5.81% 277.16 20.10 7.82% 283.28 26.22 9.64% 282.02 10.03 3.62% 294.8 17.64 6.23%
33 ADP Automatic Data Processing  236.73 3.99 1.71% 235.02 -1.71 -0.72% 229.72 -7.01 -2.96% 233.92 -2.81 -1.20% 231.85 -3.17 -1.38% 229.41 -0.31 -0.13%
34 LRCX Lam Research   705.96 6.57 0.94% 684.97 -20.99 -2.97% 679.21 -26.75 -3.79% 697.31 -8.65 -1.26% 671.28 -13.69 -2.02% 669.17 -10.04 -1.44%
35 ADI Analog Devices  183.43 -0.25 -0.14% 178.47 -4.96 -2.70% 176.28 -7.15 -3.90% 179.53 -3.90 -2.19% 172.6 -5.87 -3.33% 170.11 -6.17 -3.44%
36 MU Micron Technology  85.54 0.61 0.72% 84.35 -1.19 -1.39% 83.29 -2.25 -2.63% 85.66 0.12 0.14% 82.69 -1.66 -1.99% 83 -0.29 -0.34%
37 TEAM Atlassian  Plc   372.62 -2.82 -0.75% 369.93 -2.69 -0.72% 351.74 -20.88 -5.60% 364.43 -8.19 -2.21% 345.44 -24.49 -6.96% 350.96 -0.78 -0.21%
38 BKNG Booking Holdings  2236.36 -31.25 -1.38% 2149.51 -86.85 -3.88% 2124.93 -111.43 -4.98% 2130.38 -105.98 -4.93% 2164.91 15.40 0.72% 2210.46 85.53 4.01%
39 GILD Gilead Sciences  70.25 -0.05 -0.07% 70.61 0.36 0.51% 70.52 0.27 0.38% 71.21 0.96 1.36% 72.31 1.70 2.41% 72.21 1.69 2.37%
40 MDLZ Mondelez International   62.26 1.27 2.08% 63.17 0.91 1.46% 63.39 1.13 1.81% 64.79 2.53 4.01% 65.69 2.52 3.98% 64.96 1.57 2.42%
41 CSX CSX   36.74 0.13 0.36% 36.01 -0.73 -1.99% 35.92 -0.82 -2.23% 36.47 -0.27 -0.75% 36.57 0.56 1.56% 35.72 -0.20 -0.55%
42 PDD Pinduoduo ADR 63.62 1.44 2.32% 61.61 -2.01 -3.16% 61.62 -2.00 -3.14% 59.13 -4.49 -7.29% 57.09 -4.52 -7.34% 58.06 -3.56 -6.02%
43 MRVL Marvell Technology  89.02 -1.01 -1.12% 86.59 -2.43 -2.73% 85.29 -3.73 -4.19% 88.37 -0.65 -0.75% 83.59 -3.00 -3.52% 84.03 -1.26 -1.43%
44 REGN Regeneron Pharmaceuticals  669.52 3.8 0.57% 660.15 -9.37 -1.40% 670.97 1.45 0.22% 657.93 -11.59 -1.76% 631.74 -28.41 -4.23% 619.28 -51.69 -7.86%
45 WDAY Workday   279.68 0.33 0.12% 280.92 1.24 0.44% 273.35 -6.33 -2.26% 279.22 -0.46 -0.16% 272.23 -8.69 -3.18% 273.88 0.53 0.19%
46 FISV Fiserv  103.19 -0.34 -0.33% 104.29 1.10 1.07% 104.23 1.04 1.01% 103.66 0.47 0.45% 104.82 0.53 0.51% 103.65 -0.58 -0.56%
47 KLAC KLA   410.69 1.32 0.32% 399.75 -10.94 -2.66% 399.46 -11.23 -2.73% 409.91 -0.78 -0.20% 397.31 -2.44 -0.61% 391.55 -7.91 -1.93%
48 NXPI NXP Semiconductors N.V.  226.46 1.3 0.58% 221.79 -4.67 -2.06% 219.99 -6.47 -2.86% 229.38 2.92 1.32% 217.95 -3.84 -1.75% 218.71 -1.28 -0.56%
49 ADSK Autodesk  269 1.33 0.50% 268.88 -0.12 -0.04% 263.22 -5.78 -2.15% 271.73 2.73 1.02% 269.61 0.73 0.28% 277.65 14.43 5.31%
50 ILMN Illumina  374.52 3.18 0.86% 379.54 5.02 1.34% 386.38 11.86 3.17% 391.74 17.22 4.54% 378.87 -0.67 -0.17% 384.92 -1.46 -0.37%
51 MELI MercadoLibre  1144.5 12.66 1.12% 1180 35.50 3.10% 1190.4 45.90 4.01% 1210.12 65.62 5.56% 1178.03 -1.97 -0.17% 1187.55 -2.85 -0.24%
52 SNPS Synopsys  362.34 7.86 2.22% 362.23 -0.11 -0.03% 345.93 -16.41 -4.53% 361.3 -1.04 -0.29% 352.92 -9.31 -2.69% 348.04 2.11 0.58%
53 ZM Zoom Video Comm 185.25 -3.02 -1.60% 184.57 -0.68 -0.37% 181.94 -3.31 -1.79% 183.73 -1.52 -0.82% 182.4 -2.17 -1.19% 199.74 17.80 9.69%
54 DXCM DexCom  566.5 6.35 1.13% 549.61 -16.89 -2.98% 535.34 -31.16 -5.50% 541.29 -25.21 -4.59% 529.36 -20.25 -3.78% 555.34 20.00 3.69%
55 XLNX Xilinx  217.18 2.16 1% 209.52 -7.66 -3.53% 209.81 -7.37 -3.39% 217.73 0.55 0.26% 199.78 -9.74 -4.64% 200.14 -9.67 -4.44%
56 LULU lululemon athletica  409.58 -7.34 -1.76% 403.75 -5.83 -1.42% 395.09 -14.49 -3.54% 402.48 -7.10 -1.76% 390.62 -13.13 -3.32% 384.66 -10.43 -2.59%
57 VRTX Vertex Pharmaceuticals   208.06 -0.35 -0.17% 208.15 0.09 0.04% 209.24 1.18 0.57% 211.13 3.07 1.47% 212.61 4.46 2.13% 214.54 5.30 2.51%
58 EXC Exelon   53.91 0.77 1.45% 54.14 0.23 0.43% 53.85 -0.06 -0.11% 54.69 0.78 1.44% 54.36 0.22 0.41% 53.52 -0.33 -0.60%
59 ALGN Align Technology  668.12 -5.47 -0.81% 629.91 -38.21 -5.72% 605.73 -62.39 -9.34% 602.01 -66.11 -10.50% 595.06 -34.85 -5.75% 609.06 3.33 0.55%
60 MAR Marriott International   160.81 3.66 2.33% 153.68 -7.13 -4.43% 154.01 -6.80 -4.23% 151.18 -9.63 -6.27% 150.76 -2.92 -1.90% 150.19 -3.82 -2.53%
61 BIDU Baidu ADS 149.34 0.65 0.44% 144.55 -4.79 -3.21% 142.89 -6.45 -4.32% 141.41 -7.93 -5.49% 140.17 -4.38 -3.07% 142.09 -0.80 -0.57%
62 IDXX IDEXX Laboratories  607.9 0.32 0.05% 605.34 -2.56 -0.42% 596.35 -11.55 -1.90% 611.56 3.66 0.60% 607.56 2.22 0.37% 616.88 20.53 3.36%
63 CDNS Cadence Design Systems  184.14 4.52 2.52% 184.13 -0.01 -0.01% 176.06 -8.08 -4.39% 184.27 0.13 0.07% 179.62 -4.51 -2.56% 179.15 3.09 1.68%
64 KDP Keurig Dr Pepper  35.32 0.73 2.11% 35.3 -0.02 -0.06% 35.06 -0.26 -0.74% 35.65 0.33 0.93% 35.7 0.40 1.14% 35.68 0.62 1.74%
65 MCHP Microchip Technology   87.13 0.5 0.58% 85.16 -1.97 -2.26% 84.89 -2.24 -2.57% 87.94 0.81 0.95% 84.53 -0.63 -0.74% 84.36 -0.53 -0.60%
66 CTAS Cintas   458.45 9.32 2.08% 457.43 -1.02 -0.22% 448.59 -9.86 -2.15% 457.71 -0.74 -0.16% 454.81 -2.62 -0.58% 438.51 -10.08 -2.20%
67 MNST Monster Beverage  89.55 1.25 1.42% 89.78 0.23 0.26% 90.37 0.82 0.92% 91.21 1.66 1.85% 91.62 1.84 2.04% 91.62 1.25 1.37%
68 ORLY O’Reilly Automotive  682.37 10.37 1.54% 671.76 -10.61 -1.55% 667.36 -15.01 -2.20% 687.21 4.84 0.72% 687.47 15.71 2.35% 676.07 8.71 1.27%
69 ATVI Activision Blizzard  58.6 -0.47 -0.80% 58.7 0.10 0.17% 59.52 0.92 1.57% 60.26 1.66 2.83% 61.49 2.79 4.69% 61.36 1.84 3.05%
70 CRWD CrowdStrike Holdings   198.6 -2.67 -1.33% 198.68 0.08 0.04% 198.71 0.11 0.06% 210.71 12.11 6.10% 200.28 1.60 0.81% 205.1 6.39 3.03%
71 PAYX Paychex  124.25 1.93 1.58% 124.4 0.15 0.12% 122.43 -1.82 -1.46% 125.28 1.03 0.83% 124.65 0.25 0.20% 123.89 1.46 1.17%
72 CTSH Cognizant Technology 82.1 1.11 1.37% 81.93 -0.17 -0.21% 81.88 -0.22 -0.27% 82.9 0.80 0.98% 84.68 2.75 3.36% 84.82 2.94 3.55%
73 WBA Walgreens Boots Alliance  49.5 0.33 0.67% 49.14 -0.36 -0.73% 49.32 -0.18 -0.36% 49.66 0.16 0.33% 49.26 0.12 0.24% 48.85 -0.47 -0.95%
74 EBAY eBay  66.89 0.29 0.44% 66.69 -0.20 -0.30% 65.85 -1.04 -1.55% 65.61 -1.28 -1.92% 64.04 -2.65 -4.02% 64.03 -1.82 -2.77%
75 KHC The Kraft Heinz  34.15 0.68 2.03% 34.48 0.33 0.97% 34.78 0.63 1.84% 34.88 0.73 2.12% 36 1.52 4.37% 35.51 0.73 2.09%
76 AEP American Electric Power  83.99 0.47 0.56% 84.98 0.99 1.18% 85.13 1.14 1.36% 87.23 3.24 3.81% 88 3.02 3.55% 86.54 1.41 1.62%
77 ROST Ross Stores  112.86 0.33 0.29% 109.68 -3.18 -2.82% 109.6 -3.26 -2.89% 108.82 -4.04 -3.68% 109.27 -0.41 -0.37% 108.07 -1.53 -1.41%
78 MTCH Match Group  130.34 -1.87 -1.41% 126.2 -4.14 -3.18% 122.81 -7.53 -5.78% 123.81 -6.53 -5.17% 124.44 -1.76 -1.43% 126.65 3.84 3.10%
79 FAST Fastenal  64.1 1.29 2.05% 64.09 -0.01 -0.02% 63.03 -1.07 -1.67% 63.65 -0.45 -0.70% 63.46 -0.63 -1.00% 62.05 -0.98 -1.54%
80 VRSK Verisk Analytics  226.66 2.16 0.96% 228.94 2.28 1.01% 224.8 -1.86 -0.82% 228.57 1.91 0.83% 229.2 0.26 0.12% 222.14 -2.66 -1.16%
81 XEL Xcel Energy  66.51 -0.29 -0.43% 67.46 0.95 1.43% 67.39 0.88 1.32% 68.82 2.31 3.42% 68.95 1.49 2.21% 67 -0.39 -0.57%
82 EA Electronic Arts  125.64 0.64 0.51% 126.77 1.13 0.90% 126.85 1.21 0.96% 128.9 3.26 2.57% 129.39 2.62 2.07% 127.52 0.67 0.52%
83 CPRT Copart (DE)  149.21 0.94 0.63% 145.81 -3.40 -2.28% 147.08 -2.13 -1.43% 149.28 0.07 0.05% 146.23 0.42 0.29% 143.12 -3.96 -2.65%
84 OKTA Okta   223.66 -4.5 -1.97% 221.91 -1.75 -0.78% 217.36 -6.30 -2.82% 222.55 -1.11 -0.50% 211.8 -10.11 -4.65% 217.91 0.55 0.25%
85 ANSS ANSYS  398.45 4.18 1.06% 404.6 6.15 1.54% 394.15 -4.30 -1.08% 405.42 6.97 1.72% 398.14 -6.46 -1.64% 396.86 2.71 0.67%
86 BIIB Biogen  232.62 0.19 0.08% 234.5 1.88 0.81% 230.76 -1.86 -0.80% 235.88 3.26 1.39% 235.52 1.02 0.44% 237.43 6.67 2.83%
87 DLTR Dollar Tree  141.55 3.11 2.25% 140.88 -0.67 -0.47% 139.24 -2.31 -1.63% 140.05 -1.50 -1.06% 138.09 -2.79 -2.00% 136.32 -2.92 -2.08%
88 PCAR PACCAR  89.14 0.53 0.60% 88.35 -0.79 -0.89% 88.17 -0.97 -1.09% 88.09 -1.05 -1.19% 85.91 -2.44 -2.77% 83.5 -4.67 -5.30%
89 DOCU DocuSign  144.48 -4.89 -3.27% 139.77 -4.71 -3.26% 144.46 -0.02 -0.01% 151.07 6.59 4.71% 150.01 10.24 7.09% 155.37 10.91 7.22%
90 VRSN VeriSign  244.7 4.14 1.72% 242.92 -1.78 -0.73% 238.07 -6.63 -2.71% 241.72 -2.98 -1.23% 239.92 -3.00 -1.26% 242.11 4.04 1.67%
91 SWKS Skyworks Solutions  162.48 1.46 0.91% 159.51 -2.97 -1.83% 159.38 -3.10 -1.91% 159.94 -2.54 -1.59% 146.39 -13.12 -8.23% 151.7 -7.68 -4.80%
92 CDW CDW   194.87 0.18 0.09% 191.75 -3.12 -1.60% 189.69 -5.18 -2.66% 192.15 -2.72 -1.42% 187.83 -3.92 -2.07% 190.07 0.38 0.20%
93 SGEN Seagen  142.57 -2.39 -1.65% 144.17 1.60 1.12% 144.46 1.89 1.33% 150.08 7.51 5.21% 148.67 4.50 3.12% 150.15 5.69 3.79%
94 SIRI Sirius XM Holdings  6.28 0.12 1.95% 6.29 0.01 0.16% 6.3 0.02 0.32% 6.38 0.10 1.59% 6.34 0.05 0.79% 6.38 0.08 1.25%
95 CERN Cerner   74.37 -0.78 -1.04% 76.71 2.34 3.15% 77.26 2.89 3.89% 78.92 4.55 5.93% 79.49 2.78 3.60% 89.77 12.51 15.85%
96 FOXA Fox    36.82 0.28 0.77% 36.31 -0.51 -1.39% 35.98 -0.84 -2.28% 36.25 -0.57 -1.57% 37.01 0.70 1.95% 36.96 0.98 2.70%
97 FOX Fox  Class B  34.24 0.09 0.26% 33.8 -0.44 -1.29% 33.47 -0.77 -2.25% 33.73 -0.51 -1.51% 34.32 0.52 1.55% 34.22 0.75 2.22%
98 SPLK Splunk  110.84 -2.31 -2.04% 111.5 0.66 0.60% 109.35 -1.49 -1.34% 112.82 1.98 1.78% 108.91 -2.59 -2.37% 111.34 1.99 1.76%
99 TCOM Trip.com Group ADR 26.01 -0.08 -0.31% 25.08 -0.93 -3.58% 24.99 -1.02 -3.92% 24.28 -1.73 -6.90% 22.45 -2.63 -10.52% 22.86 -2.13 -8.77%
100 CHKP Check Point Software 110.61 0.23 0.21% 112.05 1.44 1.30% 111.75 1.14 1.03% 113.41 2.80 2.50% 114.74 2.69 2.41% 114.24 2.49 2.20%
101 INCY Incyte 65.4 -1.07 -1.61% 67.81 2.41 3.69% 68.59 3.19 4.88% 71.99 6.59 9.72% 72 4.19 6.11% 72.89 4.30 5.97%
102 PTON Peloton Interactive   38.51 -2.19 -5.38% 41.34 2.83 7.35% 39.26 0.75 1.95% 38.5 -0.01 -0.02% 39.81 -1.53 -3.90% 42.45 3.19 8.29%

銘柄入替完了初日(2021年12月20日)の終値

No Symbol Name Market Cap Last Sale Net Change Percentage Change
1 AAPL Apple  2,943,013,465,000 $169.75 -1.39 -0.81%
2 MSFT Microsoft   2,401,878,023,840 $319.91 -3.89 -1.20%
3 GOOG Alphabet Class C Capital Stock 1,890,419,767,832 $2,848.03 -8.03 -0.28%
4 GOOGL Alphabet  1,879,872,557,967 $2,832.14 -2.36 -0.08%
5 AMZN Amazon.com  1,694,674,344,040 $3,341.58 -58.77 -1.73%
6 FB Meta Platforms  917,588,212,850 $325.45 -8.34 -2.50%
7 TSLA Tesla  903,778,110,909 $899.94 -32.63 -3.50%
8 NVDA NVIDIA   692,975,000,000 $277.19 -0.82 -0.29%
9 ASML ASML Holding N.V.  311,187,282,073 $752.88 3.01 0.40%
10 AVGO Broadcom  266,316,095,579 $645.03 10.07 1.59%
11 NFLX Netflix  262,998,435,666 $593.74 7.01 1.19%
12 ADBE Adobe  261,580,566,000 $549.77 -6.87 -1.23%
13 CSCO Cisco Systems  (DE) 254,574,731,660 $60.36 -0.1 -0.17%
14 COST Costco Wholesale   243,250,155,040 $548.56 0.95 0.17%
15 NTES NetEase  242,304,542,439 $90.28 -3.47 -3.70%
16 PEP PepsiCo  234,249,061,603 $169.42 1.12 0.67%
17 CMCSA Comcast   221,135,875,378 $48.40 -0.35 -0.72%
18 PYPL PayPal Holdings  214,636,243,821 $182.68 -3.52 -1.89%
19 INTC Intel   201,723,200,000 $49.60 -1.02 -2.02%
20 QCOM QUALCOMM   197,870,400,000 $176.67 -0.13 -0.07%
21 INTU Intuit  171,211,202,747 $604.63 -15.64 -2.52%
22 TXN Texas Instruments   170,150,438,899 $184.24 -2.06 -1.11%
23 AMD Advanced Micro Devices  163,993,499,789 $135.80 -1.95 -1.42%
24 TMUS T-Mobile US  148,624,879,416 $118.99 -0.82 -0.68%
25 HON Honeywell International  137,581,331,554 $199.85 -5.32 -2.59%
26 CHTR Charter Communications  New 132,520,591,717 $646.76 -3.24 -0.50%
27 AMAT Applied Materials  128,843,306,092 $145.01 -1.14 -0.78%
28 SBUX Starbucks   126,811,188,000 $108.09 -0.54 -0.50%
29 AMGN Amgen  123,912,865,781 $219.99 -2.51 -1.13%
30 ISRG Intuitive Surgical  118,641,933,907 $332.11 -5.29 -1.57%
31 MRNA Moderna  112,058,140,272 $276.38 -18.42 -6.25%
32 JD JD.com  105,917,447,205 $68.19 -2.85 -4.01%
33 ADP Automatic Data Processing  96,648,643,873 $229.36 -0.05 -0.02%
34 ABNB Airbnb  93,771,815,871 $157.23 -0.68 -0.43%
35 LRCX Lam Research   93,079,202,613 $661.08 -8.09 -1.21%
36 MU Micron Technology  91,887,524,510 $82.03 -0.97 -1.17%
37 GILD Gilead Sciences  90,905,173,839 $72.47 0.26 0.36%
38 BKNG Booking Holdings  90,698,972,494 $2,208.75 -1.71 -0.08%
39 MDLZ Mondelez International  90,366,294,711 $64.78 -0.18 -0.28%
40 ADI Analog Devices  88,423,658,711 $168.32 -1.79 -1.05%
41 TEAM Atlassian  Plc  86,777,283,734 $343.33 -7.63 -2.17%
42 CSX CSX   78,316,994,242 $35.31 -0.41 -1.15%
43 MRVL Marvell Technology  71,022,646,000 $84.17 0.14 0.17%
44 PDD Pinduoduo  68,655,160,519 $54.78 -3.28 -5.65%
45 WDAY Workday  67,425,000,000 $269.70 -4.18 -1.53%
46 FISV Fiserv  66,366,513,403 $100.52 -3.13 -3.02%
47 REGN Regeneron Pharmaceuticals  64,863,495,877 $603.14 -16.14 -2.61%
48 LCID Lucid Group  62,545,480,241 $37.99 -2.02 -5.05%
49 ADSK Autodesk  60,519,086,485 $275.12 -2.53 -0.91%
50 MELI MercadoLibre  59,912,948,371 $1,187.36 -0.19 -0.02%
51 ZM Zoom Video Communications  58,993,984,627 $197.97 -1.77 -0.89%
52 ILMN Illumina  58,487,460,000 $374.20 -10.72 -2.78%
53 KLAC KLA   58,450,344,608 $385.50 -6.05 -1.55%
54 NXPI NXP Semiconductors N.V.  57,880,371,645 $217.65 -1.06 -0.48%
55 VRTX Vertex Pharmaceuticals   54,768,409,965 $215.41 0.87 0.41%
56 FTNT Fortinet  54,041,585,589 $330.53 -3.3 -0.99%
57 SNPS Synopsys  53,106,542,473 $346.11 -1.93 -0.55%
58 DXCM DexCom  52,811,847,106 $544.89 -10.45 -1.88%
59 PANW Palo Alto Networks  52,252,739,306 $529.59 -0.55 -0.10%
60 EXC Exelon   52,242,169,826 $53.40 -0.12 -0.22%
61 DDOG Datadog  51,289,250,572 $164.38 -5.78 -3.40%
62 IDXX IDEXX Laboratories  51,224,666,529 $604.11 -12.77 -2.07%
63 KDP Keurig Dr Pepper  50,309,277,355 $35.48 -0.2 -0.56%
64 CDNS Cadence Design Systems  49,142,642,120 $177.32 -1.83 -1.02%
65 MAR Marriott International  48,748,246,408 $149.68 -0.51 -0.34%
66 XLNX Xilinx  48,621,743,402 $196.15 -3.99 -1.99%
67 MNST Monster Beverage  48,490,308,499 $91.64 0.02 0.02%
68 ATVI Activision Blizzard  48,135,314,491 $61.80 0.44 0.72%
69 LULU lululemon athletica  47,912,446,082 $370.57 -14.09 -3.66%
70 BIDU Baidu ADS 47,878,951,333 $137.56 -4.53 -3.19%
71 CRWD CrowdStrike Holdings  47,310,407,085 $206.29 1.19 0.58%
72 ALGN Align Technology  46,833,991,802 $593.94 -15.12 -2.48%
73 MCHP Microchip Technology   45,832,320,811 $82.60 -1.76 -2.09%
74 ORLY O’Reilly Automotive  45,318,035,366 $672.59 -3.48 -0.51%
75 PAYX Paychex  44,641,133,241 $123.80 -0.09 -0.07%
76 CTAS Cintas   44,459,073,863 $429.94 -8.57 -1.95%
77 CTSH Cognizant Technology Solutions   43,548,621,266 $82.91 -1.91 -2.25%
78 AEP American Electric Power Company  43,300,059,051 $87.23 0.69 0.80%
79 KHC The Kraft Heinz Company  43,171,977,599 $35.27 -0.24 -0.68%
80 ZS Zscaler  42,856,588,873 $305.94 1.07 0.35%
81 WBA Walgreens Boots Alliance  42,186,428,295 $48.83 -0.02 -0.04%
82 EBAY eBay  39,932,781,190 $63.79 -0.24 -0.37%
83 ROST Ross Stores  37,403,485,747 $105.86 -2.21 -2.04%
84 EA Electronic Arts  36,742,433,939 $129.92 2.4 1.88%
85 XEL Xcel Energy  36,155,904,258 $67.12 0.12 0.18%
86 VRSK Verisk Analytics  35,666,623,901 $221.31 -0.83 -0.37%
87 MTCH Match Group  35,623,455,662 $125.84 -0.81 -0.64%
88 FAST Fastenal Company  35,269,016,867 $61.32 -0.73 -1.18%
89 BIIB Biogen  34,807,697,036 $236.96 -0.47 -0.20%
90 OKTA Okta  34,050,094,790 $218.91 1 0.46%
91 ANSS ANSYS  33,673,530,994 $385.93 -10.93 -2.75%
92 CPRT Copart (DE)  33,671,273,924 $141.96 -1.16 -0.81%
93 DLTR Dollar Tree  30,679,507,326 $136.38 0.06 0.04%
94 DOCU DocuSign  29,297,597,995 $148.06 -7.31 -4.70%
95 PCAR PACCAR  28,510,201,765 $82.12 -1.38 -1.65%
96 SGEN Seagen  28,298,762,834 $154.76 4.61 3.07%
97 VRSN VeriSign  26,792,118,763 $241.20 -0.91 -0.38%
98 SIRI Sirius XM Holdings  25,396,785,782 $6.35 -0.03 -0.47%
99 SWKS Skyworks Solutions  24,793,203,097 $149.91 -1.79 -1.18%
100 SPLK Splunk  17,404,662,361 $109.61 -1.73 -1.55%
101 PTON Peloton Interactive  12,778,666,625 $38.70 -3.75 -8.83%

Appendix

Nasdaq 作成 Trading Calendar

日興AM:10月10日付NASDAQ100に関するニュースレター

こちら

Follow me!

コメント

PAGE TOP
タイトルとURLをコピーしました