2,769.5
-9 (-0.32%)
株価：2025/07/07 10:05
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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 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 |
| 2024/07/09 | 2,607 | 2,607 | 2,607 | 2,607 | +16.5 | +0.6% | 10 |
| 2024/07/08 | 2,590.5 | 2,590.5 | 2,590.5 | 2,590.5 | - | - | 100 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 2,527.5 | 2,568.5 | 2,527.5 | 2,568.5 | - | - | 50 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/01 | 2,527.5 | 2,527.5 | 2,527.5 | 2,527.5 | ±0 | ±0% | 50 |
| 2024/06/28 | 2,529 | 2,529 | 2,527.5 | 2,527.5 | - | - | 20 |
201～
250
件表示中 / 437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
