4,841
+26 (+0.54%)
株価：2024/09/20 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 2,834 | 2,838 | 2,825 | 2,825 | +1 | ±0% | 13,580 |
| 2022/11/21 | 2,825.5 | 2,825.5 | 2,815 | 2,824 | +8 | +0.3% | 29,650 |
| 2022/11/18 | 2,829.5 | 2,831.5 | 2,816 | 2,816 | -4 | -0.1% | 48,810 |
| 2022/11/17 | 2,821.5 | 2,826.5 | 2,818.5 | 2,820 | -44.5 | -1.6% | 50,220 |
| 2022/11/16 | 2,843 | 2,867 | 2,836 | 2,864.5 | +12.5 | +0.4% | 54,480 |
| 2022/11/15 | 2,832.5 | 2,852.5 | 2,832.5 | 2,852 | +30 | +1.1% | 22,870 |
| 2022/11/14 | 2,834.5 | 2,834.5 | 2,815 | 2,822 | -30 | -1.1% | 25,710 |
| 2022/11/11 | 2,835 | 2,853 | 2,832.5 | 2,852 | +119 | +4.4% | 71,050 |
| 2022/11/10 | 2,726 | 2,735 | 2,725.5 | 2,733 | -49.5 | -1.8% | 40,240 |
| 2022/11/09 | 2,777.5 | 2,792.5 | 2,770 | 2,782.5 | +11 | +0.4% | 47,630 |
| 2022/11/08 | 2,775.5 | 2,784 | 2,770 | 2,771.5 | +23 | +0.8% | 17,950 |
| 2022/11/07 | 2,723.5 | 2,751 | 2,722 | 2,748.5 | +11.5 | +0.4% | 200,150 |
| 2022/11/04 | 2,734 | 2,742 | 2,725.5 | 2,737 | -144.5 | -5% | 127,150 |
| 2022/11/02 | 2,878.5 | 2,883 | 2,871.5 | 2,881.5 | -46 | -1.6% | 10,720 |
| 2022/11/01 | 2,928 | 2,935 | 2,924 | 2,927.5 | -5 | -0.2% | 25,680 |
| 2022/10/31 | 2,934 | 2,940 | 2,929 | 2,932.5 | +140.5 | +5% | 75,870 |
| 2022/10/28 | 2,796 | 2,812.5 | 2,790.5 | 2,792 | -78 | -2.7% | 26,000 |
| 2022/10/27 | 2,882 | 2,889.5 | 2,864 | 2,870 | -47.5 | -1.6% | 43,900 |
| 2022/10/26 | 2,911.5 | 2,926.5 | 2,908 | 2,917.5 | -13.5 | -0.5% | 168,160 |
| 2022/10/25 | 2,930 | 2,937.5 | 2,922.5 | 2,931 | +25 | +0.9% | 22,450 |
| 2022/10/24 | 2,912.5 | 2,925.5 | 2,898 | 2,906 | +64.5 | +2.3% | 195,710 |
| 2022/10/21 | 2,840.5 | 2,851 | 2,833 | 2,841.5 | -15 | -0.5% | 35,870 |
| 2022/10/20 | 2,850.5 | 2,877 | 2,833 | 2,856.5 | -34.5 | -1.2% | 116,820 |
| 2022/10/19 | 2,903.5 | 2,908 | 2,890 | 2,891 | +3 | +0.1% | 21,760 |
| 2022/10/18 | 2,864 | 2,899 | 2,856 | 2,888 | +121.5 | +4.4% | 222,070 |
| 2022/10/17 | 2,751 | 2,766.5 | 2,741.5 | 2,766.5 | -52 | -1.8% | 68,920 |
| 2022/10/14 | 2,795.5 | 2,824.5 | 2,785 | 2,818.5 | +89.5 | +3.3% | 80,760 |
| 2022/10/13 | 2,735.5 | 2,737.5 | 2,727 | 2,729 | -12 | -0.4% | 49,020 |
| 2022/10/12 | 2,719 | 2,741 | 2,715 | 2,741 | +9 | +0.3% | 276,920 |
| 2022/10/11 | 2,743.5 | 2,756.5 | 2,727 | 2,732 | -131 | -4.6% | 116,950 |
| 2022/10/07 | 2,859 | 2,869.5 | 2,859 | 2,863 | -39 | -1.3% | 20,900 |
| 2022/10/06 | 2,896 | 2,905 | 2,895 | 2,902 | +37 | +1.3% | 98,880 |
| 2022/10/05 | 2,866 | 2,866 | 2,854 | 2,865 | +31.5 | +1.1% | 94,200 |
| 2022/10/04 | 2,807 | 2,836.5 | 2,806.5 | 2,833.5 | +100.5 | +3.7% | 50,610 |
| 2022/10/03 | 2,712.5 | 2,738.5 | 2,703.5 | 2,733 | -48.5 | -1.7% | 367,180 |
| 2022/09/30 | 2,787.5 | 2,793 | 2,774.5 | 2,781.5 | -70 | -2.5% | 38,650 |
| 2022/09/29 | 2,856 | 2,861 | 2,842.5 | 2,851.5 | +63 | +2.3% | 33,920 |
| 2022/09/28 | 2,814 | 2,823 | 2,777 | 2,788.5 | -37 | -1.3% | 148,670 |
| 2022/09/27 | 2,808.5 | 2,825.5 | 2,808.5 | 2,825.5 | +48.5 | +1.7% | 123,700 |
| 2022/09/26 | 2,795 | 2,800.5 | 2,775.5 | 2,777 | -107.5 | -3.7% | 132,330 |
| 2022/09/22 | 2,871.5 | 2,889 | 2,855.5 | 2,884.5 | -53.5 | -1.8% | 160,400 |
| 2022/09/21 | 2,931 | 2,946 | 2,931 | 2,938 | -21.5 | -0.7% | 24,680 |
| 2022/09/20 | 2,961 | 2,961 | 2,947 | 2,959.5 | +36.5 | +1.2% | 30,230 |
| 2022/09/16 | 2,924.5 | 2,925.5 | 2,911 | 2,923 | -77 | -2.6% | 41,680 |
| 2022/09/15 | 2,994 | 3,004 | 2,988 | 3,000 | +20 | +0.7% | 26,670 |
| 2022/09/14 | 2,998 | 3,006 | 2,979 | 2,980 | -150 | -4.8% | 466,430 |
| 2022/09/13 | 3,132 | 3,137 | 3,124 | 3,130 | +22 | +0.7% | 28,160 |
| 2022/09/12 | 3,102 | 3,114 | 3,088 | 3,108 | +57 | +1.9% | 51,740 |
| 2022/09/09 | 3,061 | 3,068 | 3,044 | 3,051 | +11 | +0.4% | 67,380 |
| 2022/09/08 | 3,041 | 3,053 | 3,036 | 3,040 | +66 | +2.2% | 209,940 |
451～
500
件表示中 / 980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
