4,975
-3 (-0.06%)
株価：2024/05/20 12:49
20分ディレイ
上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジなしの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,724 | 4,733 | 4,714 | 4,733 | +54 | +1.2% | 47,250 |
| 2024/03/01 | 4,649 | 4,679 | 4,647 | 4,679 | +70 | +1.5% | 41,270 |
| 2024/02/29 | 4,619 | 4,626 | 4,600 | 4,609 | -39 | -0.8% | 80,940 |
| 2024/02/28 | 4,645 | 4,650 | 4,642 | 4,648 | +19 | +0.4% | 118,010 |
| 2024/02/27 | 4,635 | 4,636 | 4,624 | 4,629 | ±0 | ±0% | 37,920 |
| 2024/02/26 | 4,638 | 4,638 | 4,618 | 4,629 | +48 | +1% | 50,370 |
| 2024/02/22 | 4,561 | 4,703 | 4,561 | 4,581 | +69 | +1.5% | 56,330 |
| 2024/02/21 | 4,513 | 4,517 | 4,506 | 4,512 | -45 | -1% | 82,750 |
| 2024/02/20 | 4,567 | 4,567 | 4,549 | 4,557 | -9 | -0.2% | 40,530 |
| 2024/02/19 | 4,571 | 4,576 | 4,559 | 4,566 | -46 | -1% | 22,930 |
| 2024/02/16 | 4,609 | 4,619 | 4,605 | 4,612 | +13 | +0.3% | 38,370 |
| 2024/02/15 | 4,610 | 4,610 | 4,590 | 4,599 | +43 | +0.9% | 36,940 |
| 2024/02/14 | 4,562 | 4,564 | 4,550 | 4,556 | -35 | -0.8% | 128,230 |
| 2024/02/13 | 4,584 | 4,592 | 4,578 | 4,591 | +28 | +0.6% | 174,360 |
| 2024/02/09 | 4,561 | 4,568 | 4,557 | 4,563 | +26 | +0.6% | 72,340 |
| 2024/02/08 | 4,519 | 4,537 | 4,515 | 4,537 | +69 | +1.5% | 90,010 |
| 2024/02/07 | 4,460 | 4,475 | 4,459 | 4,468 | -34 | -0.8% | 43,200 |
| 2024/02/06 | 4,496 | 4,506 | 4,494 | 4,502 | +16 | +0.4% | 32,880 |
| 2024/02/05 | 4,495 | 4,501 | 4,481 | 4,486 | +79 | +1.8% | 87,720 |
| 2024/02/02 | 4,404 | 4,409 | 4,397 | 4,407 | +65 | +1.5% | 109,860 |
| 2024/02/01 | 4,341 | 4,345 | 4,334 | 4,342 | -58 | -1.3% | 35,970 |
| 2024/01/31 | 4,389 | 4,402 | 4,387 | 4,400 | -57 | -1.3% | 119,580 |
| 2024/01/30 | 4,461 | 4,461 | 4,451 | 4,457 | +27 | +0.6% | 73,270 |
| 2024/01/29 | 4,420 | 4,437 | 4,420 | 4,430 | +19 | +0.4% | 12,950 |
| 2024/01/26 | 4,422 | 4,425 | 4,407 | 4,411 | -40 | -0.9% | 130,860 |
| 2024/01/25 | 4,437 | 4,451 | 4,433 | 4,451 | +9 | +0.2% | 179,110 |
| 2024/01/24 | 4,443 | 4,444 | 4,434 | 4,442 | +36 | +0.8% | 179,800 |
| 2024/01/23 | 4,412 | 4,424 | 4,404 | 4,406 | -22 | -0.5% | 217,760 |
| 2024/01/22 | 4,415 | 4,435 | 4,413 | 4,428 | +82 | +1.9% | 147,090 |
| 2024/01/19 | 4,330 | 4,349 | 4,325 | 4,346 | +92 | +2.2% | 54,930 |
| 2024/01/18 | 4,257 | 4,263 | 4,248 | 4,254 | +3 | +0.1% | 24,610 |
| 2024/01/17 | 4,260 | 4,264 | 4,245 | 4,251 | +49 | +1.2% | 35,760 |
| 2024/01/16 | 4,206 | 4,212 | 4,196 | 4,202 | -4 | -0.1% | 61,010 |
| 2024/01/15 | 4,190 | 4,206 | 4,189 | 4,206 | +15 | +0.4% | 43,450 |
| 2024/01/12 | 4,191 | 4,197 | 4,184 | 4,191 | -24 | -0.6% | 273,710 |
| 2024/01/11 | 4,211 | 4,215 | 4,205 | 4,215 | +67 | +1.6% | 144,470 |
| 2024/01/10 | 4,138 | 4,151 | 4,138 | 4,148 | +44 | +1.1% | 181,490 |
| 2024/01/09 | 4,117 | 4,122 | 4,099 | 4,104 | +57 | +1.4% | 75,680 |
| 2024/01/05 | 4,053 | 4,058 | 4,044 | 4,047 | ±0 | ±0% | 29,830 |
| 2024/01/04 | 4,024 | 4,050 | 4,019 | 4,047 | -71 | -1.7% | 220,440 |
| 2023/12/29 | 4,116 | 4,124 | 4,111 | 4,118 | ±0 | ±0% | 17,600 |
| 2023/12/28 | 4,122 | 4,130 | 4,116 | 4,118 | -26 | -0.6% | 262,520 |
| 2023/12/27 | 4,142 | 4,149 | 4,136 | 4,144 | +27 | +0.7% | 158,320 |
| 2023/12/26 | 4,111 | 4,118 | 4,108 | 4,117 | +13 | +0.3% | 34,780 |
| 2023/12/25 | 4,125 | 4,129 | 4,092 | 4,104 | +13 | +0.3% | 33,520 |
| 2023/12/22 | 4,093 | 4,100 | 4,088 | 4,091 | -46 | -1.1% | 159,660 |
| 2023/12/21 | 4,104 | 4,137 | 4,083 | 4,137 | -21 | -0.5% | 349,480 |
| 2023/12/20 | 4,164 | 4,171 | 4,151 | 4,158 | +29 | +0.7% | 140,040 |
| 2023/12/19 | 4,103 | 4,133 | 4,091 | 4,129 | +57 | +1.4% | 173,720 |
| 2023/12/18 | 4,069 | 4,074 | 4,062 | 4,072 | +29 | +0.7% | 275,610 |
51～
100
件表示中 / 893件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
