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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 3,022 | 3,025 | 2,996.5 | 3,016 | -48 | -1.6% | 79,570 |
| 2022/04/11 | 3,066 | 3,070 | 3,052 | 3,064 | -46 | -1.5% | 76,130 |
| 2022/04/08 | 3,113 | 3,113 | 3,093 | 3,110 | +31 | +1% | 41,060 |
| 2022/04/07 | 3,076 | 3,085 | 3,072 | 3,079 | -83 | -2.6% | 315,640 |
| 2022/04/06 | 3,157 | 3,162 | 3,150 | 3,162 | -36 | -1.1% | 129,140 |
| 2022/04/05 | 3,204 | 3,204 | 3,193 | 3,198 | +53 | +1.7% | 43,150 |
| 2022/04/04 | 3,129 | 3,145 | 3,116 | 3,145 | +3 | +0.1% | 64,220 |
| 2022/04/01 | 3,124 | 3,153 | 3,123 | 3,142 | -39 | -1.2% | 148,770 |
| 2022/03/31 | 3,173 | 3,195 | 3,169 | 3,181 | -19 | -0.6% | 284,240 |
| 2022/03/30 | 3,224 | 3,224 | 3,183 | 3,200 | +4 | +0.1% | 151,830 |
| 2022/03/29 | 3,188 | 3,200 | 3,173 | 3,196 | +84 | +2.7% | 173,280 |
| 2022/03/28 | 3,098 | 3,117 | 3,093 | 3,112 | +14 | +0.5% | 148,460 |
| 2022/03/25 | 3,107 | 3,108 | 3,082 | 3,098 | +57 | +1.9% | 137,090 |
| 2022/03/24 | 3,019 | 3,042 | 3,013 | 3,041 | -17 | -0.6% | 106,790 |
| 2022/03/23 | 3,061 | 3,062 | 3,046 | 3,058 | +86.5 | +2.9% | 200,870 |
| 2022/03/22 | 2,955 | 2,972.5 | 2,952 | 2,971.5 | +107.5 | +3.8% | 276,900 |
| 2022/03/18 | 2,863 | 2,869 | 2,856 | 2,864 | +9.5 | +0.3% | 188,320 |
| 2022/03/17 | 2,863.5 | 2,866 | 2,842.5 | 2,854.5 | +95.5 | +3.5% | 1,369,840 |
| 2022/03/16 | 2,741.5 | 2,768 | 2,736 | 2,759 | +91.5 | +3.4% | 260,400 |
| 2022/03/15 | 2,669 | 2,674.5 | 2,660 | 2,667.5 | -39 | -1.4% | 54,360 |
| 2022/03/14 | 2,707.5 | 2,715 | 2,698 | 2,706.5 | -18 | -0.7% | 79,130 |
| 2022/03/11 | 2,720.5 | 2,727 | 2,697 | 2,724.5 | -17 | -0.6% | 34,530 |
| 2022/03/10 | 2,743.5 | 2,750 | 2,733 | 2,741.5 | +93.5 | +3.5% | 80,700 |
| 2022/03/09 | 2,639.5 | 2,662 | 2,638 | 2,648 | +21 | +0.8% | 106,540 |
| 2022/03/08 | 2,637.5 | 2,661 | 2,625 | 2,627 | -66 | -2.5% | 242,170 |
| 2022/03/07 | 2,686.5 | 2,707 | 2,679 | 2,693 | -79 | -2.8% | 133,200 |
| 2022/03/04 | 2,800 | 2,801 | 2,733 | 2,772 | -63 | -2.2% | 280,580 |
| 2022/03/03 | 2,827.5 | 2,838 | 2,823.5 | 2,835 | +46 | +1.6% | 122,060 |
| 2022/03/02 | 2,778 | 2,792.5 | 2,770 | 2,789 | -28 | -1% | 126,310 |
| 2022/03/01 | 2,827 | 2,827 | 2,812.5 | 2,817 | +57 | +2.1% | 564,100 |
| 2022/02/28 | 2,760.5 | 2,777 | 2,738 | 2,760 | +9.5 | +0.3% | 140,010 |
| 2022/02/25 | 2,765 | 2,775.5 | 2,740 | 2,750.5 | +153 | +5.9% | 233,510 |
| 2022/02/24 | 2,671 | 2,673.5 | 2,587.5 | 2,597.5 | -110.5 | -4.1% | 268,170 |
| 2022/02/22 | 2,734 | 2,734 | 2,691.5 | 2,708 | -76 | -2.7% | 319,030 |
| 2022/02/21 | 2,740 | 2,792 | 2,733 | 2,784 | -47.5 | -1.7% | 182,870 |
| 2022/02/18 | 2,807 | 2,837.5 | 2,796.5 | 2,831.5 | -51.5 | -1.8% | 136,000 |
| 2022/02/17 | 2,895.5 | 2,903.5 | 2,865.5 | 2,883 | -21.5 | -0.7% | 25,400 |
| 2022/02/16 | 2,900.5 | 2,905 | 2,897 | 2,904.5 | +75.5 | +2.7% | 38,960 |
| 2022/02/15 | 2,843 | 2,848.5 | 2,825 | 2,829 | -4 | -0.1% | 32,700 |
| 2022/02/14 | 2,837.5 | 2,844 | 2,823.5 | 2,833 | -154.5 | -5.2% | 81,850 |
| 2022/02/10 | 2,997 | 2,997 | 2,980 | 2,987.5 | +43 | +1.5% | 43,420 |
| 2022/02/09 | 2,938.5 | 2,946.5 | 2,933 | 2,944.5 | +50.5 | +1.7% | 35,990 |
| 2022/02/08 | 2,898 | 2,900 | 2,890.5 | 2,894 | -26.5 | -0.9% | 63,750 |
| 2022/02/07 | 2,917 | 2,922.5 | 2,903 | 2,920.5 | -9.5 | -0.3% | 39,190 |
| 2022/02/04 | 2,924.5 | 2,932 | 2,909 | 2,930 | +12 | +0.4% | 48,750 |
| 2022/02/03 | 2,911 | 2,920.5 | 2,905.5 | 2,918 | -81 | -2.7% | 160,700 |
| 2022/02/02 | 2,990 | 3,000 | 2,987 | 2,999 | +51 | +1.7% | 280,210 |
| 2022/02/01 | 2,949 | 2,952.5 | 2,936.5 | 2,948 | +66 | +2.3% | 101,860 |
| 2022/01/31 | 2,858 | 2,886 | 2,852.5 | 2,882 | +70 | +2.5% | 163,910 |
| 2022/01/28 | 2,799.5 | 2,816 | 2,792.5 | 2,812 | +61 | +2.2% | 71,840 |
601～
650
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
