5,880
-50 (-0.84%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,735 | 3,752 | 3,730 | 3,751 | -38 | -1% | 31,680 |
| 2023/08/04 | 3,773 | 3,789 | 3,768 | 3,789 | -1 | ±0% | 28,600 |
| 2023/08/03 | 3,795 | 3,803 | 3,785 | 3,790 | -42 | -1.1% | 192,650 |
| 2023/08/02 | 3,846 | 3,860 | 3,826 | 3,832 | -34 | -0.9% | 110,610 |
| 2023/08/01 | 3,852 | 3,871 | 3,852 | 3,866 | +36 | +0.9% | 146,880 |
| 2023/07/31 | 3,818 | 3,832 | 3,809 | 3,830 | +77 | +2.1% | 176,700 |
| 2023/07/28 | 3,693 | 3,770 | 3,666 | 3,753 | -8 | -0.2% | 497,240 |
| 2023/07/27 | 3,751 | 3,761 | 3,735 | 3,761 | +1 | ±0% | 171,930 |
| 2023/07/26 | 3,757 | 3,769 | 3,757 | 3,760 | +7 | +0.2% | 5,470 |
| 2023/07/25 | 3,759 | 3,759 | 3,748 | 3,753 | +2 | +0.1% | 121,130 |
| 2023/07/24 | 3,758 | 3,760 | 3,747 | 3,751 | +19 | +0.5% | 16,440 |
| 2023/07/21 | 3,716 | 3,733 | 3,708 | 3,732 | -46 | -1.2% | 83,300 |
| 2023/07/20 | 3,775 | 3,779 | 3,766 | 3,778 | -14 | -0.4% | 22,760 |
| 2023/07/19 | 3,782 | 3,794 | 3,776 | 3,792 | +61 | +1.6% | 26,420 |
| 2023/07/18 | 3,737 | 3,745 | 3,730 | 3,731 | +40 | +1.1% | 13,920 |
| 2023/07/14 | 3,694 | 3,694 | 3,671 | 3,691 | +25 | +0.7% | 20,850 |
| 2023/07/13 | 3,647 | 3,666 | 3,641 | 3,666 | +37 | +1% | 196,570 |
| 2023/07/12 | 3,642 | 3,642 | 3,622 | 3,629 | -18 | -0.5% | 93,650 |
| 2023/07/11 | 3,655 | 3,657 | 3,636 | 3,647 | -19 | -0.5% | 4,830 |
| 2023/07/10 | 3,675 | 3,685 | 3,664 | 3,666 | -54 | -1.5% | 66,720 |
| 2023/07/07 | 3,732 | 3,738 | 3,718 | 3,720 | -17 | -0.5% | 13,720 |
| 2023/07/06 | 3,844 | 3,844 | 3,736 | 3,737 | -44 | -1.2% | 67,770 |
| 2023/07/05 | 3,775 | 3,782 | 3,774 | 3,781 | +1 | ±0% | 16,880 |
| 2023/07/04 | 3,779 | 3,783 | 3,774 | 3,780 | -1 | ±0% | 24,060 |
| 2023/07/03 | 3,775 | 3,782 | 3,765 | 3,781 | +50 | +1.3% | 49,870 |
| 2023/06/30 | 3,729 | 3,736 | 3,722 | 3,731 | +2 | +0.1% | 95,440 |
| 2023/06/29 | 3,730 | 3,733 | 3,724 | 3,729 | +39 | +1.1% | 163,060 |
| 2023/06/28 | 3,687 | 3,692 | 3,681 | 3,690 | +48 | +1.3% | 43,090 |
| 2023/06/27 | 3,634 | 3,642 | 3,626 | 3,642 | -38 | -1% | 42,580 |
| 2023/06/26 | 3,689 | 3,692 | 3,677 | 3,680 | -17 | -0.5% | 26,290 |
| 2023/06/23 | 3,703 | 3,706 | 3,683 | 3,697 | +78 | +2.2% | 193,470 |
| 2023/06/22 | 3,624 | 3,632 | 3,615 | 3,619 | -56 | -1.5% | 398,590 |
| 2023/06/21 | 3,667 | 3,680 | 3,667 | 3,675 | -2 | -0.1% | 220,220 |
| 2023/06/20 | 3,679 | 3,688 | 3,666 | 3,677 | -3 | -0.1% | 136,810 |
| 2023/06/19 | 3,690 | 3,690 | 3,671 | 3,680 | +7 | +0.2% | 25,840 |
| 2023/06/16 | 3,662 | 3,674 | 3,643 | 3,673 | +27 | +0.7% | 64,060 |
| 2023/06/15 | 3,620 | 3,652 | 3,619 | 3,646 | +52 | +1.4% | 703,410 |
| 2023/06/14 | 3,596 | 3,596 | 3,588 | 3,594 | +30 | +0.8% | 19,620 |
| 2023/06/13 | 3,553 | 3,566 | 3,550 | 3,564 | +65 | +1.9% | 47,460 |
| 2023/06/12 | 3,495 | 3,503 | 3,491 | 3,499 | +28 | +0.8% | 43,940 |
| 2023/06/09 | 3,460 | 3,474 | 3,459 | 3,471 | +40 | +1.2% | 57,000 |
| 2023/06/08 | 3,447 | 3,450 | 3,425 | 3,431 | -52 | -1.5% | 117,490 |
| 2023/06/07 | 3,498 | 3,499 | 3,483 | 3,483 | -10 | -0.3% | 6,670 |
| 2023/06/06 | 3,488 | 3,500 | 3,486 | 3,493 | -4 | -0.1% | 11,250 |
| 2023/06/05 | 3,499 | 3,500 | 3,491 | 3,497 | +36 | +1% | 14,150 |
| 2023/06/02 | 3,451 | 3,464 | 3,447 | 3,461 | +31 | +0.9% | 17,080 |
| 2023/06/01 | 3,417 | 3,430 | 3,411 | 3,430 | -3 | -0.1% | 74,690 |
| 2023/05/31 | 3,460 | 3,461 | 3,432 | 3,433 | -42 | -1.2% | 12,080 |
| 2023/05/30 | 3,470 | 3,475 | 3,456 | 3,475 | +4 | +0.1% | 14,940 |
| 2023/05/29 | 3,483 | 3,492 | 3,466 | 3,471 | +126 | +3.8% | 28,970 |
501～
550
件表示中 / 1204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
