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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
801～
850
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
