5,502
+15 (+0.27%)
株価：2024/11/22 14:49
15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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,517 | 5,517 | 5,470 | 5,487 | -47 | -0.8% | 78,510 |
| 2024/11/20 | 5,502 | 5,534 | 5,500 | 5,534 | +67 | +1.2% | 21,100 |
| 2024/11/19 | 5,454 | 5,467 | 5,432 | 5,467 | +27 | +0.5% | 8,700 |
| 2024/11/18 | 5,468 | 5,472 | 5,421 | 5,440 | -128 | -2.3% | 83,710 |
| 2024/11/15 | 5,607 | 5,610 | 5,568 | 5,568 | -58 | -1% | 70,990 |
| 2024/11/14 | 5,619 | 5,642 | 5,619 | 5,626 | +29 | +0.5% | 47,100 |
| 2024/11/13 | 5,592 | 5,600 | 5,584 | 5,597 | +27 | +0.5% | 24,480 |
| 2024/11/12 | 5,566 | 5,591 | 5,559 | 5,570 | -30 | -0.5% | 34,870 |
| 2024/11/11 | 5,567 | 5,600 | 5,564 | 5,600 | +100 | +1.8% | 14,380 |
| 2024/11/08 | 5,557 | 5,561 | 5,500 | 5,500 | -16 | -0.3% | 66,610 |
| 2024/11/07 | 5,508 | 5,525 | 5,498 | 5,516 | +100 | +1.8% | 64,520 |
| 2024/11/06 | 5,263 | 5,429 | 5,261 | 5,416 | +172 | +3.3% | 162,890 |
| 2024/11/05 | 5,223 | 5,244 | 5,215 | 5,244 | -66 | -1.2% | 27,670 |
| 2024/11/01 | 5,207 | 5,310 | 5,203 | 5,310 | -8 | -0.2% | 35,920 |
| 2024/10/31 | 5,344 | 5,360 | 5,318 | 5,318 | -95 | -1.8% | 20,500 |
| 2024/10/30 | 5,424 | 5,439 | 5,413 | 5,413 | +67 | +1.3% | 61,570 |
| 2024/10/29 | 5,360 | 5,364 | 5,340 | 5,346 | -56 | -1% | 72,920 |
| 2024/10/28 | 5,373 | 5,416 | 5,371 | 5,402 | +123 | +2.3% | 65,270 |
| 2024/10/25 | 5,277 | 5,291 | 5,265 | 5,279 | -5 | -0.1% | 14,360 |
| 2024/10/24 | 5,287 | 5,298 | 5,272 | 5,284 | -35 | -0.7% | 27,330 |
| 2024/10/23 | 5,289 | 5,327 | 5,288 | 5,319 | +59 | +1.1% | 44,220 |
| 2024/10/22 | 5,267 | 5,270 | 5,251 | 5,260 | +55 | +1.1% | 38,960 |
| 2024/10/21 | 5,230 | 5,230 | 5,203 | 5,205 | -6 | -0.1% | 5,440 |
| 2024/10/18 | 5,221 | 5,221 | 5,198 | 5,211 | +28 | +0.5% | 30,780 |
| 2024/10/17 | 5,177 | 5,183 | 5,165 | 5,183 | -7 | -0.1% | 13,220 |
| 2024/10/16 | 5,169 | 5,190 | 5,165 | 5,190 | -61 | -1.2% | 27,050 |
| 2024/10/15 | 5,262 | 5,262 | 5,246 | 5,251 | +80 | +1.5% | 27,510 |
| 2024/10/11 | 5,181 | 5,182 | 5,168 | 5,171 | -22 | -0.4% | 13,260 |
| 2024/10/10 | 5,192 | 5,209 | 5,185 | 5,193 | +75 | +1.5% | 41,970 |
| 2024/10/09 | 5,110 | 5,121 | 5,104 | 5,118 | +87 | +1.7% | 76,150 |
| 2024/10/08 | 5,040 | 5,045 | 5,025 | 5,031 | -68 | -1.3% | 64,230 |
| 2024/10/07 | 5,120 | 5,120 | 5,099 | 5,099 | +124 | +2.5% | 29,620 |
| 2024/10/04 | 4,992 | 5,002 | 4,970 | 4,975 | +1 | ±0% | 16,530 |
| 2024/10/03 | 5,001 | 5,010 | 4,970 | 4,974 | +105 | +2.2% | 10,090 |
| 2024/10/02 | 4,873 | 4,897 | 4,856 | 4,869 | -96 | -1.9% | 64,170 |
| 2024/10/01 | 4,946 | 4,976 | 4,946 | 4,965 | +108 | +2.2% | 26,880 |
| 2024/09/30 | 4,916 | 4,922 | 4,857 | 4,857 | -193 | -3.8% | 95,130 |
| 2024/09/27 | 5,017 | 5,065 | 4,990 | 5,050 | +34 | +0.7% | 26,290 |
| 2024/09/26 | 4,985 | 5,024 | 4,982 | 5,016 | +125 | +2.6% | 18,620 |
| 2024/09/25 | 4,902 | 4,907 | 4,890 | 4,891 | -34 | -0.7% | 44,810 |
| 2024/09/24 | 4,896 | 4,925 | 4,880 | 4,925 | +84 | +1.7% | 55,190 |
| 2024/09/20 | 4,864 | 4,864 | 4,834 | 4,841 | +26 | +0.5% | 41,370 |
| 2024/09/19 | 4,786 | 4,829 | 4,786 | 4,815 | +85 | +1.8% | 65,550 |
| 2024/09/18 | 4,746 | 4,746 | 4,715 | 4,730 | +31 | +0.7% | 69,900 |
| 2024/09/17 | 4,700 | 4,702 | 4,677 | 4,699 | -3 | -0.1% | 73,900 |
| 2024/09/13 | 4,725 | 4,726 | 4,696 | 4,702 | -34 | -0.7% | 320,870 |
| 2024/09/12 | 4,717 | 4,737 | 4,708 | 4,736 | +191 | +4.2% | 61,840 |
| 2024/09/11 | 4,596 | 4,598 | 4,517 | 4,545 | -26 | -0.6% | 69,300 |
| 2024/09/10 | 4,596 | 4,597 | 4,568 | 4,571 | +25 | +0.5% | 60,300 |
| 2024/09/09 | 4,510 | 4,557 | 4,508 | 4,546 | -67 | -1.5% | 60,710 |
1～
50
件表示中 / 1021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
