5,243
+40 (+0.77%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 5,707 | 5,707 | 5,630 | 5,659 | -148 | -2.5% | 93,980 |
| 2024/12/18 | 5,795 | 5,818 | 5,795 | 5,807 | -39 | -0.7% | 13,050 |
| 2024/12/17 | 5,848 | 5,858 | 5,844 | 5,846 | +92 | +1.6% | 37,010 |
| 2024/12/16 | 5,742 | 5,795 | 5,736 | 5,754 | +44 | +0.8% | 45,050 |
| 2024/12/13 | 5,696 | 5,713 | 5,691 | 5,710 | +8 | +0.1% | 55,510 |
| 2024/12/12 | 5,685 | 5,706 | 5,675 | 5,702 | +121 | +2.2% | 49,920 |
| 2024/12/11 | 5,575 | 5,583 | 5,568 | 5,581 | +15 | +0.3% | 4,600 |
| 2024/12/10 | 5,575 | 5,580 | 5,557 | 5,566 | -14 | -0.3% | 8,290 |
| 2024/12/09 | 5,569 | 5,580 | 5,560 | 5,580 | +55 | +1% | 17,390 |
| 2024/12/06 | 5,526 | 5,529 | 5,516 | 5,525 | ±0 | ±0% | 2,760 |
| 2024/12/05 | 5,555 | 5,556 | 5,525 | 5,525 | +39 | +0.7% | 15,900 |
| 2024/12/04 | 5,471 | 5,498 | 5,469 | 5,486 | +19 | +0.3% | 12,690 |
| 2024/12/03 | 5,437 | 5,467 | 5,437 | 5,467 | +62 | +1.1% | 7,780 |
| 2024/12/02 | 5,383 | 5,413 | 5,383 | 5,405 | +31 | +0.6% | 9,530 |
| 2024/11/29 | 5,413 | 5,413 | 5,358 | 5,374 | -50 | -0.9% | 9,460 |
| 2024/11/28 | 5,400 | 5,424 | 5,383 | 5,424 | -47 | -0.9% | 15,610 |
| 2024/11/27 | 5,498 | 5,498 | 5,465 | 5,471 | -36 | -0.7% | 24,260 |
| 2024/11/26 | 5,511 | 5,511 | 5,473 | 5,507 | -92 | -1.6% | 9,580 |
| 2024/11/25 | 5,528 | 5,599 | 5,515 | 5,599 | +86 | +1.6% | 21,270 |
| 2024/11/22 | 5,484 | 5,517 | 5,481 | 5,513 | +26 | +0.5% | 13,510 |
| 2024/11/21 | 5,517 | 5,517 | 5,470 | 5,487 | -47 | -0.8% | 78,510 |
| 2024/11/20 | 5,502 | 5,534 | 5,500 | 5,534 | +67 | +1.2% | 21,100 |
| 2024/11/19 | 5,454 | 5,467 | 5,432 | 5,467 | +27 | +0.5% | 8,700 |
| 2024/11/18 | 5,468 | 5,472 | 5,421 | 5,440 | -128 | -2.3% | 83,710 |
| 2024/11/15 | 5,607 | 5,610 | 5,568 | 5,568 | -58 | -1% | 70,990 |
| 2024/11/14 | 5,619 | 5,642 | 5,619 | 5,626 | +29 | +0.5% | 47,100 |
| 2024/11/13 | 5,592 | 5,600 | 5,584 | 5,597 | +27 | +0.5% | 24,480 |
| 2024/11/12 | 5,566 | 5,591 | 5,559 | 5,570 | -30 | -0.5% | 34,870 |
| 2024/11/11 | 5,567 | 5,600 | 5,564 | 5,600 | +100 | +1.8% | 14,380 |
| 2024/11/08 | 5,557 | 5,561 | 5,500 | 5,500 | -16 | -0.3% | 66,610 |
| 2024/11/07 | 5,508 | 5,525 | 5,498 | 5,516 | +100 | +1.8% | 64,520 |
| 2024/11/06 | 5,263 | 5,429 | 5,261 | 5,416 | +172 | +3.3% | 162,890 |
| 2024/11/05 | 5,223 | 5,244 | 5,215 | 5,244 | -66 | -1.2% | 27,670 |
| 2024/11/01 | 5,207 | 5,310 | 5,203 | 5,310 | -8 | -0.2% | 35,920 |
| 2024/10/31 | 5,344 | 5,360 | 5,318 | 5,318 | -95 | -1.8% | 20,500 |
| 2024/10/30 | 5,424 | 5,439 | 5,413 | 5,413 | +67 | +1.3% | 61,570 |
| 2024/10/29 | 5,360 | 5,364 | 5,340 | 5,346 | -56 | -1% | 72,920 |
| 2024/10/28 | 5,373 | 5,416 | 5,371 | 5,402 | +123 | +2.3% | 65,270 |
| 2024/10/25 | 5,277 | 5,291 | 5,265 | 5,279 | -5 | -0.1% | 14,360 |
| 2024/10/24 | 5,287 | 5,298 | 5,272 | 5,284 | -35 | -0.7% | 27,330 |
| 2024/10/23 | 5,289 | 5,327 | 5,288 | 5,319 | +59 | +1.1% | 44,220 |
| 2024/10/22 | 5,267 | 5,270 | 5,251 | 5,260 | +55 | +1.1% | 38,960 |
| 2024/10/21 | 5,230 | 5,230 | 5,203 | 5,205 | -6 | -0.1% | 5,440 |
| 2024/10/18 | 5,221 | 5,221 | 5,198 | 5,211 | +28 | +0.5% | 30,780 |
| 2024/10/17 | 5,177 | 5,183 | 5,165 | 5,183 | -7 | -0.1% | 13,220 |
| 2024/10/16 | 5,169 | 5,190 | 5,165 | 5,190 | -61 | -1.2% | 27,050 |
| 2024/10/15 | 5,262 | 5,262 | 5,246 | 5,251 | +80 | +1.5% | 27,510 |
| 2024/10/11 | 5,181 | 5,182 | 5,168 | 5,171 | -22 | -0.4% | 13,260 |
| 2024/10/10 | 5,192 | 5,209 | 5,185 | 5,193 | +75 | +1.5% | 41,970 |
| 2024/10/09 | 5,110 | 5,121 | 5,104 | 5,118 | +87 | +1.7% | 76,150 |
101～
150
件表示中 / 1141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
