2,650
+15 (+0.57%)
株価：2024/12/04 13:47
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 2,494 | 2,495 | 2,494 | 2,494.5 | +23 | +0.9% | 4,950 |
| 2024/09/19 | 2,466.5 | 2,472 | 2,450 | 2,471.5 | +22.5 | +0.9% | 32,670 |
| 2024/09/18 | 2,451.5 | 2,451.5 | 2,449 | 2,449 | -1.5 | -0.1% | 12,400 |
| 2024/09/17 | 2,450 | 2,450.5 | 2,450 | 2,450.5 | +1 | ±0% | 35,200 |
| 2024/09/13 | 2,451 | 2,452 | 2,449.5 | 2,449.5 | +17 | +0.7% | 4,360 |
| 2024/09/12 | 2,430 | 2,432.5 | 2,430 | 2,432.5 | +70 | +3% | 28,760 |
| 2024/09/11 | 2,371 | 2,371 | 2,362.5 | 2,362.5 | +13 | +0.6% | 780 |
| 2024/09/10 | 2,358 | 2,358 | 2,347 | 2,349.5 | +20.5 | +0.9% | 15,440 |
| 2024/09/09 | 2,327 | 2,329 | 2,327 | 2,329 | -43 | -1.8% | 5,050 |
| 2024/09/06 | 2,383 | 2,383 | 2,372 | 2,372 | -15 | -0.6% | 9,360 |
| 2024/09/05 | 2,386.5 | 2,392 | 2,381 | 2,387 | +5.5 | +0.2% | 7,240 |
| 2024/09/04 | 2,390 | 2,390 | 2,381.5 | 2,381.5 | -83 | -3.4% | 28,080 |
| 2024/09/03 | 2,464.5 | 2,464.5 | 2,464.5 | 2,464.5 | -9 | -0.4% | 30 |
| 2024/09/02 | 2,466 | 2,474 | 2,466 | 2,473.5 | - | - | 12,060 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 2,466.5 | 2,466.5 | 2,466.5 | 2,466.5 | - | - | 30 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 2,487 | 2,488.5 | 2,486.5 | 2,488.5 | - | - | 3,610 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 2,505 | 2,505 | 2,505 | 2,505 | +28 | +1.1% | 90 |
| 2024/08/19 | 2,463 | 2,477 | 2,463 | 2,477 | -29 | -1.2% | 2,560 |
| 2024/08/16 | 2,506 | 2,506 | 2,506 | 2,506 | - | - | 100 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 2,355.5 | 2,355.5 | 2,355.5 | 2,355.5 | - | - | 40 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 2,292.5 | 2,292.5 | 2,292.5 | 2,292.5 | - | - | 10 |
| 2024/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/05 | 2,301 | 2,301 | 2,290.5 | 2,290.5 | - | - | 38,110 |
| 2024/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 2,408 | 2,418.5 | 2,408 | 2,418.5 | -1.5 | -0.1% | 90 |
| 2024/07/30 | 2,420 | 2,420 | 2,420 | 2,420 | -11.5 | -0.5% | 10 |
| 2024/07/29 | 2,431.5 | 2,431.5 | 2,431.5 | 2,431.5 | - | - | 10 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 2,431.5 | 2,431.5 | 2,424.5 | 2,424.5 | -68.5 | -2.7% | 90 |
| 2024/07/24 | 2,495 | 2,495 | 2,493 | 2,493 | -17 | -0.7% | 100 |
| 2024/07/23 | 2,510 | 2,510 | 2,510 | 2,510 | -51.5 | -2% | 90 |
| 2024/07/22 | 2,561.5 | 2,561.5 | 2,561.5 | 2,561.5 | +50 | +2% | 10 |
| 2024/07/19 | 2,511.5 | 2,512 | 2,511.5 | 2,511.5 | -19 | -0.8% | 410 |
| 2024/07/18 | 2,645.5 | 2,645.5 | 2,530 | 2,530.5 | -65 | -2.5% | 440 |
| 2024/07/17 | 2,585.5 | 2,595.5 | 2,583 | 2,595.5 | -1 | ±0% | 1,140 |
| 2024/07/16 | 2,627 | 2,627 | 2,596.5 | 2,596.5 | - | - | 260 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 2,627 | 2,627 | 2,627 | 2,627 | - | - | 10 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 295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
