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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,495 | 2,497 | 2,492 | 2,497 | +3.5 | +0.1% | 7,410 |
| 2024/11/01 | 2,493.5 | 2,493.5 | 2,493.5 | 2,493.5 | -48.5 | -1.9% | 22,020 |
| 2024/10/31 | 2,537 | 2,542 | 2,537 | 2,542 | -35.5 | -1.4% | 20,810 |
| 2024/10/30 | 2,579.5 | 2,580.5 | 2,576.5 | 2,577.5 | +31.5 | +1.2% | 41,900 |
| 2024/10/29 | 2,543.5 | 2,546 | 2,543.5 | 2,546 | -18.5 | -0.7% | 20,000 |
| 2024/10/28 | 2,560 | 2,566.5 | 2,560 | 2,564.5 | +31 | +1.2% | 25,000 |
| 2024/10/25 | 2,531.5 | 2,534 | 2,531.5 | 2,533.5 | +8.5 | +0.3% | 33,320 |
| 2024/10/24 | 2,521.5 | 2,525 | 2,521.5 | 2,525 | -23 | -0.9% | 3,680 |
| 2024/10/23 | 2,519.5 | 2,548.5 | 2,519.5 | 2,548 | +4 | +0.2% | 25,570 |
| 2024/10/22 | 2,546.5 | 2,546.5 | 2,543.5 | 2,544 | -1 | ±0% | 18,030 |
| 2024/10/21 | 2,545.5 | 2,545.5 | 2,545 | 2,545 | - | - | 1,480 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 2,528.5 | 2,528.5 | 2,526.5 | 2,526.5 | -38 | -1.5% | 7,540 |
| 2024/10/15 | 2,565.5 | 2,565.5 | 2,560.5 | 2,564.5 | - | - | 26,620 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 2,547 | 2,547 | 2,547 | 2,547 | +20.5 | +0.8% | 10 |
| 2024/10/09 | 2,526.5 | 2,526.5 | 2,526.5 | 2,526.5 | - | - | 10 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 2,537 | 2,537 | 2,514.5 | 2,516.5 | +29.5 | +1.2% | 6,460 |
| 2024/10/04 | 2,487 | 2,487 | 2,487 | 2,487 | - | - | 300 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/30 | 2,579.5 | 2,579.5 | 2,513.5 | 2,513.5 | -16 | -0.6% | 28,380 |
| 2024/09/27 | 2,534.5 | 2,535 | 2,526 | 2,529.5 | -9.5 | -0.4% | 27,940 |
| 2024/09/26 | 2,528 | 2,539.5 | 2,527 | 2,539 | - | - | 60,930 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 2,497.5 | 2,501.5 | 2,495.5 | 2,500.5 | +6 | +0.2% | 31,690 |
| 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 |
101～
150
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
