2,259
-66 (-2.84%)
株価：2025/04/04 13:51
15分ディレイ
ＮＺＡＭ 上場投信 ＮＡＳＤＡＱ１００（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,674.5 | 2,674.5 | 2,638 | 2,638 | - | - | 60 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 2,578 | 2,578 | 2,577.5 | 2,577.5 | - | - | 16,000 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 2,612.5 | 2,612.5 | 2,606.5 | 2,608.5 | -13.5 | -0.5% | 21,070 |
| 2025/01/09 | 2,622 | 2,622 | 2,622 | 2,622 | - | - | 10 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 2,717 | 2,717 | 2,717 | 2,717 | +49.5 | +1.9% | 10 |
| 2025/01/06 | 2,667.5 | 2,667.5 | 2,667.5 | 2,667.5 | ±0 | ±0% | 20 |
| 2024/12/30 | 2,667.5 | 2,717.5 | 2,667.5 | 2,667.5 | -30.5 | -1.1% | 5,020 |
| 2024/12/27 | 2,699.5 | 2,701.5 | 2,697.5 | 2,698 | -14.5 | -0.5% | 1,090 |
| 2024/12/26 | 2,712.5 | 2,712.5 | 2,712.5 | 2,712.5 | -11.5 | -0.4% | 10 |
| 2024/12/25 | 2,824 | 2,824 | 2,724 | 2,724 | +50 | +1.9% | 1,140 |
| 2024/12/24 | 2,673.5 | 2,674 | 2,673.5 | 2,674 | +12 | +0.5% | 200 |
| 2024/12/23 | 2,657 | 2,664 | 2,657 | 2,662 | +56.5 | +2.2% | 35,130 |
| 2024/12/20 | 2,621 | 2,621 | 2,605.5 | 2,605.5 | -27.5 | -1% | 5,060 |
| 2024/12/19 | 2,632 | 2,638.5 | 2,631 | 2,633 | - | - | 41,790 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 2,761.5 | 2,761.5 | 2,750.5 | 2,750.5 | +39 | +1.4% | 80 |
| 2024/12/16 | 2,711 | 2,713 | 2,711 | 2,711.5 | - | - | 12,530 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 2,700 | 2,700 | 2,700 | 2,700 | - | - | 140 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 2,685 | 2,685 | 2,650 | 2,650 | +15 | +0.6% | 30 |
| 2024/12/03 | 2,633 | 2,636.5 | 2,633 | 2,635 | +35 | +1.3% | 20,320 |
| 2024/12/02 | 2,602.5 | 2,602.5 | 2,600 | 2,600 | - | - | 20,730 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 2,591.5 | 2,591.5 | 2,591.5 | 2,591.5 | - | - | 50 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 2,596 | 2,596 | 2,594.5 | 2,594.5 | - | - | 20 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 2,583.5 | 2,583.5 | 2,583.5 | 2,583.5 | +17.5 | +0.7% | 10 |
| 2024/11/21 | 2,566 | 2,566 | 2,566 | 2,566 | - | - | 10 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 2,625.5 | 2,627.5 | 2,625.5 | 2,627.5 | +2.5 | +0.1% | 11,000 |
| 2024/11/13 | 2,626 | 2,626 | 2,625 | 2,625 | -8.5 | -0.3% | 650 |
| 2024/11/12 | 2,634 | 2,637 | 2,633.5 | 2,633.5 | -10.5 | -0.4% | 2,120 |
| 2024/11/11 | 2,644 | 2,644 | 2,644 | 2,644 | +6 | +0.2% | 450 |
| 2024/11/08 | 2,635 | 2,638 | 2,635 | 2,638 | - | - | 30 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 2,547 | 2,559.5 | 2,526 | 2,551.5 | +54.5 | +2.2% | 109,280 |
51～
100
件表示中 / 374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
