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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 3,354 | 3,355 | 3,342 | 3,345 | +29 | +0.9% | 63,760 |
| 2023/05/25 | 3,310 | 3,318 | 3,306 | 3,316 | +61 | +1.9% | 320,820 |
| 2023/05/24 | 3,268 | 3,268 | 3,255 | 3,255 | -53 | -1.6% | 20,910 |
| 2023/05/23 | 3,315 | 3,322 | 3,302 | 3,308 | +28 | +0.9% | 179,500 |
| 2023/05/22 | 3,268 | 3,280 | 3,267 | 3,280 | -16 | -0.5% | 6,650 |
| 2023/05/19 | 3,306 | 3,309 | 3,296 | 3,296 | +80 | +2.5% | 129,130 |
| 2023/05/18 | 3,217 | 3,221 | 3,209 | 3,216 | +49 | +1.5% | 67,580 |
| 2023/05/17 | 3,153 | 3,167 | 3,152 | 3,167 | +37 | +1.2% | 29,500 |
| 2023/05/16 | 3,136 | 3,138 | 3,130 | 3,130 | ±0 | ±0% | 6,150 |
| 2023/05/15 | 3,110 | 3,130 | 3,107 | 3,130 | +22 | +0.7% | 79,430 |
| 2023/05/12 | 3,098 | 3,110 | 3,098 | 3,108 | +19 | +0.6% | 55,210 |
| 2023/05/11 | 3,082 | 3,090 | 3,078 | 3,089 | +17 | +0.6% | 12,350 |
| 2023/05/10 | 3,073 | 3,076 | 3,070 | 3,072 | -8 | -0.3% | 10,700 |
| 2023/05/09 | 3,082 | 3,089 | 3,079 | 3,080 | +9 | +0.3% | 10,120 |
| 2023/05/08 | 3,078 | 3,078 | 3,070 | 3,071 | -59 | -1.9% | 54,820 |
| 2023/05/02 | 3,125 | 3,135 | 3,116 | 3,130 | +1 | ±0% | 200,170 |
| 2023/05/01 | 3,103 | 3,129 | 3,101 | 3,129 | +74 | +2.4% | 257,290 |
| 2023/04/28 | 3,022 | 3,055 | 3,012 | 3,055 | +85 | +2.9% | 674,710 |
| 2023/04/27 | 2,957 | 2,970 | 2,953.5 | 2,970 | -1 | ±0% | 65,940 |
| 2023/04/26 | 2,962 | 2,971 | 2,956 | 2,971 | -12 | -0.4% | 69,860 |
| 2023/04/25 | 2,990 | 2,993.5 | 2,982 | 2,983 | -10.5 | -0.4% | 5,330 |
| 2023/04/24 | 2,990 | 2,996.5 | 2,985.5 | 2,993.5 | +5 | +0.2% | 9,960 |
| 2023/04/21 | 2,994 | 3,001 | 2,988.5 | 2,988.5 | -30.5 | -1% | 45,170 |
| 2023/04/20 | 3,020 | 3,030 | 3,018 | 3,019 | ±0 | ±0% | 55,590 |
| 2023/04/19 | 3,016 | 3,021 | 3,015 | 3,019 | -3 | -0.1% | 45,060 |
| 2023/04/18 | 3,024 | 3,029 | 3,019 | 3,022 | +5 | +0.2% | 49,530 |
| 2023/04/17 | 3,015 | 3,019 | 3,010 | 3,017 | +34.5 | +1.2% | 9,020 |
| 2023/04/14 | 2,983.5 | 2,991 | 2,979 | 2,982.5 | +33 | +1.1% | 130,800 |
| 2023/04/13 | 2,937.5 | 2,952 | 2,936.5 | 2,949.5 | -36 | -1.2% | 230,550 |
| 2023/04/12 | 2,982.5 | 2,987 | 2,979 | 2,985.5 | -7 | -0.2% | 21,560 |
| 2023/04/11 | 2,998 | 3,002 | 2,989 | 2,992.5 | +23 | +0.8% | 12,630 |
| 2023/04/10 | 2,965 | 2,975.5 | 2,964.5 | 2,969.5 | +12 | +0.4% | 174,410 |
| 2023/04/07 | 2,957.5 | 2,958 | 2,951.5 | 2,957.5 | +39 | +1.3% | 42,530 |
| 2023/04/06 | 2,916.5 | 2,919.5 | 2,910 | 2,918.5 | -47.5 | -1.6% | 67,970 |
| 2023/04/05 | 2,968 | 2,973 | 2,963.5 | 2,966 | -34 | -1.1% | 192,800 |
| 2023/04/04 | 2,988 | 3,001 | 2,985 | 3,000 | -5 | -0.2% | 64,170 |
| 2023/04/03 | 3,008 | 3,008 | 2,993 | 3,005 | +35 | +1.2% | 20,150 |
| 2023/03/31 | 2,972.5 | 2,988 | 2,968 | 2,970 | +40.5 | +1.4% | 117,400 |
| 2023/03/30 | 2,923.5 | 2,931 | 2,922 | 2,929.5 | +51.5 | +1.8% | 107,680 |
| 2023/03/29 | 2,848.5 | 2,878 | 2,846.5 | 2,878 | +26.5 | +0.9% | 114,140 |
| 2023/03/28 | 2,866.5 | 2,866.5 | 2,846 | 2,851.5 | -37.5 | -1.3% | 8,330 |
| 2023/03/27 | 2,885 | 2,892.5 | 2,875 | 2,889 | +38 | +1.3% | 147,540 |
| 2023/03/24 | 2,868 | 2,868 | 2,843.5 | 2,851 | +4 | +0.1% | 6,590 |
| 2023/03/23 | 2,839.5 | 2,849.5 | 2,834 | 2,847 | -55 | -1.9% | 83,700 |
| 2023/03/22 | 2,896.5 | 2,910.5 | 2,896.5 | 2,902 | +63.5 | +2.2% | 13,460 |
| 2023/03/20 | 2,862 | 2,869.5 | 2,838 | 2,838.5 | -46.5 | -1.6% | 46,190 |
| 2023/03/17 | 2,888 | 2,889.5 | 2,880 | 2,885 | +78.5 | +2.8% | 28,240 |
| 2023/03/16 | 2,804.5 | 2,829.5 | 2,803.5 | 2,806.5 | -18.5 | -0.7% | 314,360 |
| 2023/03/15 | 2,818 | 2,826 | 2,816 | 2,825 | +70.5 | +2.6% | 187,290 |
| 2023/03/14 | 2,734 | 2,760.5 | 2,733.5 | 2,754.5 | -32.5 | -1.2% | 254,060 |
551～
600
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
