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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 2,958 | 2,975.5 | 2,940.5 | 2,974 | +22 | +0.7% | 129,530 |
| 2022/09/06 | 2,935.5 | 2,955 | 2,931.5 | 2,952 | +31.5 | +1.1% | 116,800 |
| 2022/09/05 | 2,934 | 2,936.5 | 2,919 | 2,920.5 | -42.5 | -1.4% | 21,000 |
| 2022/09/02 | 2,963 | 2,971 | 2,954.5 | 2,963 | +50 | +1.7% | 35,090 |
| 2022/09/01 | 2,920 | 2,925 | 2,912 | 2,913 | -51.5 | -1.7% | 263,600 |
| 2022/08/31 | 2,953.5 | 2,971 | 2,950.5 | 2,964.5 | -25 | -0.8% | 135,570 |
| 2022/08/30 | 2,989.5 | 2,992 | 2,976 | 2,989.5 | +19.5 | +0.7% | 78,820 |
| 2022/08/29 | 2,953.5 | 2,982.5 | 2,953 | 2,970 | -121 | -3.9% | 120,300 |
| 2022/08/26 | 3,087 | 3,095 | 3,087 | 3,091 | +39 | +1.3% | 70,940 |
| 2022/08/25 | 3,049 | 3,055 | 3,046 | 3,052 | +27 | +0.9% | 85,350 |
| 2022/08/24 | 3,032 | 3,038 | 3,015 | 3,025 | -20 | -0.7% | 77,650 |
| 2022/08/23 | 3,064 | 3,067 | 3,039 | 3,045 | -68 | -2.2% | 27,120 |
| 2022/08/22 | 3,106 | 3,119 | 3,103 | 3,113 | -45 | -1.4% | 31,230 |
| 2022/08/19 | 3,158 | 3,166 | 3,155 | 3,158 | +32 | +1% | 33,710 |
| 2022/08/18 | 3,122 | 3,132 | 3,114 | 3,126 | -28 | -0.9% | 91,230 |
| 2022/08/17 | 3,135 | 3,160 | 3,135 | 3,154 | +20 | +0.6% | 41,410 |
| 2022/08/16 | 3,130 | 3,136 | 3,123 | 3,134 | +32 | +1% | 99,140 |
| 2022/08/15 | 3,102 | 3,107 | 3,096 | 3,102 | +45 | +1.5% | 29,560 |
| 2022/08/12 | 3,050 | 3,059 | 3,049 | 3,057 | +40 | +1.3% | 109,980 |
| 2022/08/10 | 3,032 | 3,032 | 3,015 | 3,017 | -49 | -1.6% | 30,520 |
| 2022/08/09 | 3,063 | 3,068 | 3,050 | 3,066 | -12 | -0.4% | 23,030 |
| 2022/08/08 | 3,057 | 3,082 | 3,057 | 3,078 | +17 | +0.6% | 134,460 |
| 2022/08/05 | 3,043 | 3,065 | 3,040 | 3,061 | +12 | +0.4% | 81,270 |
| 2022/08/04 | 3,014 | 3,052 | 3,014 | 3,049 | +85 | +2.9% | 58,960 |
| 2022/08/03 | 2,957 | 2,969 | 2,940 | 2,964 | +68.5 | +2.4% | 240,590 |
| 2022/08/02 | 2,925 | 2,925 | 2,892.5 | 2,895.5 | -48 | -1.6% | 15,180 |
| 2022/08/01 | 2,961 | 2,961 | 2,933 | 2,943.5 | -8 | -0.3% | 55,790 |
| 2022/07/29 | 2,972 | 2,982 | 2,944 | 2,951.5 | +29.5 | +1% | 372,470 |
| 2022/07/28 | 2,940.5 | 2,943.5 | 2,915 | 2,922 | +31.5 | +1.1% | 92,880 |
| 2022/07/27 | 2,889.5 | 2,894 | 2,885.5 | 2,890.5 | +1 | ±0% | 35,080 |
| 2022/07/26 | 2,881 | 2,889.5 | 2,875 | 2,889.5 | -14.5 | -0.5% | 98,490 |
| 2022/07/25 | 2,907.5 | 2,916 | 2,895 | 2,904 | -63.5 | -2.1% | 29,290 |
| 2022/07/22 | 2,952.5 | 2,970.5 | 2,950 | 2,967.5 | +4.5 | +0.2% | 32,420 |
| 2022/07/21 | 2,956 | 2,963.5 | 2,945.5 | 2,963 | +40.5 | +1.4% | 119,370 |
| 2022/07/20 | 2,920.5 | 2,933 | 2,915.5 | 2,922.5 | +95 | +3.4% | 174,360 |
| 2022/07/19 | 2,849.5 | 2,850 | 2,823.5 | 2,827.5 | +7 | +0.2% | 74,770 |
| 2022/07/15 | 2,831.5 | 2,831.5 | 2,814 | 2,820.5 | +35 | +1.3% | 42,720 |
| 2022/07/14 | 2,757.5 | 2,792 | 2,757.5 | 2,785.5 | +7.5 | +0.3% | 124,560 |
| 2022/07/13 | 2,763 | 2,782.5 | 2,763 | 2,778 | -7.5 | -0.3% | 64,060 |
| 2022/07/12 | 2,809 | 2,809 | 2,778 | 2,785.5 | -43.5 | -1.5% | 39,630 |
| 2022/07/11 | 2,834.5 | 2,847 | 2,829 | 2,829 | +16.5 | +0.6% | 38,030 |
| 2022/07/08 | 2,824 | 2,832 | 2,806 | 2,812.5 | +29.5 | +1.1% | 61,290 |
| 2022/07/07 | 2,776 | 2,786.5 | 2,759 | 2,783 | +48.5 | +1.8% | 74,500 |
| 2022/07/06 | 2,746 | 2,768 | 2,734.5 | 2,734.5 | -0.5 | ±0% | 99,100 |
| 2022/07/05 | 2,730.5 | 2,742 | 2,725.5 | 2,735 | +49.5 | +1.8% | 154,920 |
| 2022/07/04 | 2,685 | 2,686.5 | 2,668 | 2,685.5 | +36.5 | +1.4% | 58,480 |
| 2022/07/01 | 2,696.5 | 2,723.5 | 2,640 | 2,649 | -70.5 | -2.6% | 322,130 |
| 2022/06/30 | 2,743 | 2,746 | 2,715 | 2,719.5 | -18.5 | -0.7% | 106,140 |
| 2022/06/29 | 2,734 | 2,742 | 2,725 | 2,738 | -68 | -2.4% | 73,210 |
| 2022/06/28 | 2,808.5 | 2,817.5 | 2,784 | 2,806 | -14 | -0.5% | 291,410 |
501～
550
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
