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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 2,807 | 2,830 | 2,796 | 2,820 | +77.5 | +2.8% | 252,150 |
| 2022/06/24 | 2,711.5 | 2,749 | 2,705.5 | 2,742.5 | +47.5 | +1.8% | 242,020 |
| 2022/06/23 | 2,685 | 2,713.5 | 2,677 | 2,695 | +18 | +0.7% | 202,160 |
| 2022/06/22 | 2,711.5 | 2,711.5 | 2,675.5 | 2,677 | +15 | +0.6% | 191,480 |
| 2022/06/21 | 2,653 | 2,669.5 | 2,650 | 2,662 | +25.5 | +1% | 50,050 |
| 2022/06/20 | 2,655.5 | 2,655.5 | 2,613.5 | 2,636.5 | +41 | +1.6% | 118,330 |
| 2022/06/17 | 2,569 | 2,600.5 | 2,500.5 | 2,595.5 | -73.5 | -2.8% | 197,560 |
| 2022/06/16 | 2,699 | 2,720.5 | 2,669 | 2,669 | +27 | +1% | 131,830 |
| 2022/06/15 | 2,655 | 2,660 | 2,635.5 | 2,642 | -22.5 | -0.8% | 25,260 |
| 2022/06/14 | 2,623.5 | 2,665 | 2,621.5 | 2,664.5 | -29.5 | -1.1% | 260,890 |
| 2022/06/13 | 2,706.5 | 2,712 | 2,690 | 2,694 | -145 | -5.1% | 363,100 |
| 2022/06/10 | 2,843.5 | 2,850 | 2,834 | 2,839 | -59.5 | -2.1% | 101,210 |
| 2022/06/09 | 2,924 | 2,928.5 | 2,898 | 2,898.5 | -7 | -0.2% | 250,570 |
| 2022/06/08 | 2,899.5 | 2,914 | 2,897.5 | 2,905.5 | +50 | +1.8% | 85,680 |
| 2022/06/07 | 2,869.5 | 2,871 | 2,854.5 | 2,855.5 | +10 | +0.4% | 254,330 |
| 2022/06/06 | 2,825 | 2,848.5 | 2,824.5 | 2,845.5 | -41.5 | -1.4% | 160,580 |
| 2022/06/03 | 2,891 | 2,894 | 2,881 | 2,887 | +75.5 | +2.7% | 192,110 |
| 2022/06/02 | 2,804 | 2,820 | 2,800 | 2,811.5 | -1.5 | -0.1% | 363,820 |
| 2022/06/01 | 2,817 | 2,830.5 | 2,810 | 2,813 | +4.5 | +0.2% | 177,150 |
| 2022/05/31 | 2,821 | 2,827.5 | 2,801 | 2,808.5 | -7.5 | -0.3% | 719,670 |
| 2022/05/30 | 2,793.5 | 2,816.5 | 2,786.5 | 2,816 | +137 | +5.1% | 647,150 |
| 2022/05/27 | 2,691.5 | 2,693.5 | 2,673.5 | 2,679 | +77.5 | +3% | 664,660 |
| 2022/05/26 | 2,604 | 2,634 | 2,601.5 | 2,601.5 | +5.5 | +0.2% | 251,680 |
| 2022/05/25 | 2,589.5 | 2,603.5 | 2,577 | 2,596 | -0.5 | ±0% | 286,850 |
| 2022/05/24 | 2,617 | 2,621.5 | 2,595.5 | 2,596.5 | -45.5 | -1.7% | 417,520 |
| 2022/05/23 | 2,639.5 | 2,647 | 2,615 | 2,642 | -4 | -0.2% | 665,260 |
| 2022/05/20 | 2,629 | 2,651 | 2,628 | 2,646 | +8.5 | +0.3% | 931,030 |
| 2022/05/19 | 2,619 | 2,653 | 2,616.5 | 2,637.5 | -150.5 | -5.4% | 577,890 |
| 2022/05/18 | 2,800.5 | 2,801.5 | 2,773.5 | 2,788 | +37.5 | +1.4% | 265,600 |
| 2022/05/17 | 2,725 | 2,752 | 2,720 | 2,750.5 | +11.5 | +0.4% | 526,950 |
| 2022/05/16 | 2,778 | 2,781.5 | 2,720 | 2,739 | +47 | +1.7% | 621,850 |
| 2022/05/13 | 2,665 | 2,700 | 2,659.5 | 2,692 | +31.5 | +1.2% | 310,630 |
| 2022/05/12 | 2,680 | 2,700 | 2,658 | 2,660.5 | -133 | -4.8% | 1,372,340 |
| 2022/05/11 | 2,767 | 2,798.5 | 2,767 | 2,793.5 | +23.5 | +0.8% | 347,960 |
| 2022/05/10 | 2,744 | 2,776 | 2,712.5 | 2,770 | -64.5 | -2.3% | 722,740 |
| 2022/05/09 | 2,832 | 2,843 | 2,818 | 2,834.5 | -58.5 | -2% | 540,910 |
| 2022/05/06 | 2,893.5 | 2,896.5 | 2,876 | 2,893 | -4.5 | -0.2% | 316,820 |
| 2022/05/02 | 2,880 | 2,910 | 2,872 | 2,897.5 | -57 | -1.9% | 112,460 |
| 2022/04/28 | 2,916 | 2,955.5 | 2,908 | 2,954.5 | +81.5 | +2.8% | 161,090 |
| 2022/04/27 | 2,850 | 2,878 | 2,843 | 2,873 | -113 | -3.8% | 572,130 |
| 2022/04/26 | 2,973.5 | 2,994.5 | 2,964 | 2,986 | +54 | +1.8% | 199,260 |
| 2022/04/25 | 2,951 | 2,954 | 2,927 | 2,932 | -85 | -2.8% | 522,560 |
| 2022/04/22 | 3,026 | 3,031 | 3,012 | 3,017 | -94 | -3% | 366,910 |
| 2022/04/21 | 3,103 | 3,123 | 3,100 | 3,111 | -15 | -0.5% | 258,290 |
| 2022/04/20 | 3,135 | 3,138 | 3,109 | 3,126 | +45 | +1.5% | 314,310 |
| 2022/04/19 | 3,064 | 3,090 | 3,054 | 3,081 | +74 | +2.5% | 61,400 |
| 2022/04/18 | 2,995.5 | 3,007 | 2,990 | 3,007 | -27 | -0.9% | 15,770 |
| 2022/04/15 | 3,012 | 3,042 | 3,005 | 3,034 | -48 | -1.6% | 22,050 |
| 2022/04/14 | 3,069 | 3,085 | 3,065 | 3,082 | +33 | +1.1% | 48,380 |
| 2022/04/13 | 3,025 | 3,049 | 3,020 | 3,049 | +33 | +1.1% | 165,790 |
551～
600
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
