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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 2,818.5 | 2,821 | 2,736.5 | 2,751 | -40 | -1.4% | 197,180 |
| 2022/01/26 | 2,783.5 | 2,794.5 | 2,767 | 2,791 | -14 | -0.5% | 145,500 |
| 2022/01/25 | 2,845 | 2,846.5 | 2,783 | 2,805 | -48 | -1.7% | 467,740 |
| 2022/01/24 | 2,850.5 | 2,858.5 | 2,844 | 2,853 | -29 | -1% | 174,650 |
| 2022/01/21 | 2,892 | 2,893.5 | 2,860 | 2,882 | -97 | -3.3% | 303,990 |
| 2022/01/20 | 2,954.5 | 2,983 | 2,949 | 2,979 | +10.5 | +0.4% | 193,350 |
| 2022/01/19 | 2,999 | 3,009 | 2,961.5 | 2,968.5 | -83.5 | -2.7% | 118,450 |
| 2022/01/18 | 3,074 | 3,077 | 3,047 | 3,052 | -11 | -0.4% | 44,710 |
| 2022/01/17 | 3,066 | 3,072 | 3,057 | 3,063 | +23 | +0.8% | 37,860 |
| 2022/01/14 | 3,040 | 3,049 | 3,021 | 3,040 | -86 | -2.8% | 116,800 |
| 2022/01/13 | 3,140 | 3,140 | 3,122 | 3,126 | -32 | -1% | 61,780 |
| 2022/01/12 | 3,142 | 3,158 | 3,138 | 3,158 | +59 | +1.9% | 151,280 |
| 2022/01/11 | 3,105 | 3,129 | 3,093 | 3,099 | -54 | -1.7% | 249,300 |
| 2022/01/07 | 3,158 | 3,166 | 3,147 | 3,153 | +24 | +0.8% | 41,420 |
| 2022/01/06 | 3,157 | 3,175 | 3,125 | 3,129 | -106 | -3.3% | 73,750 |
| 2022/01/05 | 3,251 | 3,256 | 3,235 | 3,235 | -63 | -1.9% | 86,870 |
| 2022/01/04 | 3,277 | 3,299 | 3,273 | 3,298 | +33 | +1% | 92,840 |
| 2021/12/30 | 3,262 | 3,269 | 3,256 | 3,265 | -10 | -0.3% | 55,280 |
| 2021/12/29 | 3,271 | 3,276 | 3,262 | 3,275 | -3 | -0.1% | 67,840 |
| 2021/12/28 | 3,272 | 3,278 | 3,269 | 3,278 | +58 | +1.8% | 86,250 |
| 2021/12/27 | 3,218 | 3,224 | 3,217 | 3,220 | +20 | +0.6% | 30,230 |
| 2021/12/24 | 3,215 | 3,217 | 3,194 | 3,200 | +16 | +0.5% | 31,520 |
| 2021/12/23 | 3,182 | 3,184 | 3,179 | 3,184 | +47 | +1.5% | 49,910 |
| 2021/12/22 | 3,138 | 3,141 | 3,131 | 3,137 | +41 | +1.3% | 97,940 |
| 2021/12/21 | 3,081 | 3,096 | 3,068 | 3,096 | +50 | +1.6% | 44,450 |
| 2021/12/20 | 3,075 | 3,080 | 3,046 | 3,046 | -56 | -1.8% | 78,180 |
| 2021/12/17 | 3,107 | 3,118 | 3,085 | 3,102 | -116 | -3.6% | 253,760 |
| 2021/12/16 | 3,210 | 3,218 | 3,200 | 3,218 | +92 | +2.9% | 97,550 |
| 2021/12/15 | 3,120 | 3,126 | 3,115 | 3,126 | -25 | -0.8% | 59,290 |
| 2021/12/14 | 3,150 | 3,154 | 3,142 | 3,151 | -52 | -1.6% | 43,220 |
| 2021/12/13 | 3,198 | 3,209 | 3,198 | 3,203 | +46 | +1.5% | 35,830 |
| 2021/12/10 | 3,163 | 3,166 | 3,152 | 3,157 | -49 | -1.5% | 31,020 |
| 2021/12/09 | 3,206 | 3,218 | 3,202 | 3,206 | -2 | -0.1% | 32,270 |
| 2021/12/08 | 3,197 | 3,209 | 3,187 | 3,208 | +81 | +2.6% | 50,400 |
| 2021/12/07 | 3,097 | 3,127 | 3,092 | 3,127 | +59 | +1.9% | 37,300 |
| 2021/12/06 | 3,066 | 3,072 | 3,046 | 3,068 | -52 | -1.7% | 69,810 |
| 2021/12/03 | 3,104 | 3,121 | 3,088 | 3,120 | +11 | +0.4% | 148,770 |
| 2021/12/02 | 3,100 | 3,111 | 3,094 | 3,109 | -90 | -2.8% | 142,050 |
| 2021/12/01 | 3,164 | 3,202 | 3,155 | 3,199 | +21 | +0.7% | 83,790 |
| 2021/11/30 | 3,222 | 3,224 | 3,174 | 3,178 | +14 | +0.4% | 93,830 |
| 2021/11/29 | 3,165 | 3,183 | 3,162 | 3,164 | -56 | -1.7% | 152,610 |
| 2021/11/26 | 3,250 | 3,250 | 3,210 | 3,220 | -45 | -1.4% | 54,100 |
| 2021/11/25 | 3,250 | 3,265 | 3,250 | 3,265 | +35 | +1.1% | 18,720 |
| 2021/11/24 | 3,235 | 3,240 | 3,220 | 3,230 | -40 | -1.2% | 64,240 |
| 2021/11/22 | 3,260 | 3,275 | 3,260 | 3,270 | +5 | +0.2% | 31,170 |
| 2021/11/19 | 3,250 | 3,270 | 3,245 | 3,265 | +55 | +1.7% | 33,840 |
| 2021/11/18 | 3,215 | 3,220 | 3,200 | 3,210 | -20 | -0.6% | 64,220 |
| 2021/11/17 | 3,230 | 3,230 | 3,220 | 3,230 | +50 | +1.6% | 135,440 |
| 2021/11/16 | 3,180 | 3,195 | 3,180 | 3,180 | ±0 | ±0% | 48,310 |
| 2021/11/15 | 3,185 | 3,190 | 3,175 | 3,180 | +20 | +0.6% | 13,560 |
651～
700
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
