5,513
+26 (+0.47%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 5,413 | 5,428 | 5,411 | 5,428 | +69 | +1.3% | 16,630 |
| 2024/06/25 | 5,359 | 5,360 | 5,337 | 5,359 | -60 | -1.1% | 34,600 |
| 2024/06/24 | 5,428 | 5,432 | 5,398 | 5,419 | +4 | +0.1% | 35,450 |
| 2024/06/21 | 5,413 | 5,415 | 5,403 | 5,415 | -39 | -0.7% | 52,840 |
| 2024/06/20 | 5,421 | 5,456 | 5,421 | 5,454 | +41 | +0.8% | 62,360 |
| 2024/06/19 | 5,414 | 5,416 | 5,408 | 5,413 | +6 | +0.1% | 13,690 |
| 2024/06/18 | 5,403 | 5,407 | 5,387 | 5,407 | +75 | +1.4% | 36,480 |
| 2024/06/17 | 5,334 | 5,339 | 5,326 | 5,332 | -167 | -3% | 25,330 |
| 2024/06/14 | 5,300 | 5,499 | 5,294 | 5,499 | +205 | +3.9% | 98,780 |
| 2024/06/13 | 5,280 | 5,300 | 5,276 | 5,294 | +93 | +1.8% | 107,720 |
| 2024/06/12 | 5,196 | 5,203 | 5,191 | 5,201 | +29 | +0.6% | 48,380 |
| 2024/06/11 | 5,149 | 5,172 | 5,146 | 5,172 | +35 | +0.7% | 30,910 |
| 2024/06/10 | 5,137 | 5,140 | 5,118 | 5,137 | +38 | +0.7% | 45,250 |
| 2024/06/07 | 5,103 | 5,107 | 5,096 | 5,099 | -9 | -0.2% | 36,050 |
| 2024/06/06 | 5,108 | 5,112 | 5,090 | 5,108 | +98 | +2% | 62,000 |
| 2024/06/05 | 4,985 | 5,010 | 4,985 | 5,010 | +11 | +0.2% | 8,850 |
| 2024/06/04 | 4,992 | 5,011 | 4,991 | 4,999 | -36 | -0.7% | 8,310 |
| 2024/06/03 | 5,012 | 5,037 | 5,012 | 5,035 | +47 | +0.9% | 23,660 |
| 2024/05/31 | 4,995 | 4,998 | 4,967 | 4,988 | -41 | -0.8% | 14,760 |
| 2024/05/30 | 5,058 | 5,060 | 5,022 | 5,029 | -52 | -1% | 43,960 |
| 2024/05/29 | 5,105 | 5,105 | 5,080 | 5,081 | -9 | -0.2% | 91,590 |
| 2024/05/28 | 5,075 | 5,090 | 5,075 | 5,090 | +22 | +0.4% | 16,180 |
| 2024/05/27 | 5,068 | 5,070 | 5,060 | 5,068 | +34 | +0.7% | 17,000 |
| 2024/05/24 | 5,045 | 5,045 | 5,026 | 5,034 | -111 | -2.2% | 25,650 |
| 2024/05/23 | 5,071 | 5,145 | 5,067 | 5,145 | +100 | +2% | 111,190 |
| 2024/05/22 | 5,039 | 5,045 | 5,029 | 5,045 | +25 | +0.5% | 33,510 |
| 2024/05/21 | 5,019 | 5,025 | 5,017 | 5,020 | +43 | +0.9% | 29,050 |
| 2024/05/20 | 4,973 | 4,981 | 4,973 | 4,977 | -1 | ±0% | 56,690 |
| 2024/05/17 | 4,959 | 4,979 | 4,959 | 4,978 | +36 | +0.7% | 31,250 |
| 2024/05/16 | 4,944 | 4,952 | 4,923 | 4,942 | +18 | +0.4% | 52,780 |
| 2024/05/15 | 4,931 | 4,935 | 4,919 | 4,924 | +33 | +0.7% | 33,930 |
| 2024/05/14 | 4,884 | 4,892 | 4,884 | 4,891 | -4 | -0.1% | 16,990 |
| 2024/05/13 | 4,863 | 4,895 | 4,856 | 4,895 | +42 | +0.9% | 37,650 |
| 2024/05/10 | 4,845 | 4,853 | 4,843 | 4,853 | +25 | +0.5% | 35,350 |
| 2024/05/09 | 4,826 | 4,836 | 4,819 | 4,828 | +1 | ±0% | 22,390 |
| 2024/05/08 | 4,809 | 4,830 | 4,809 | 4,827 | +25 | +0.5% | 86,420 |
| 2024/05/07 | 4,797 | 4,806 | 4,778 | 4,802 | +132 | +2.8% | 76,590 |
| 2024/05/02 | 4,665 | 4,681 | 4,662 | 4,670 | -53 | -1.1% | 29,810 |
| 2024/05/01 | 4,719 | 4,728 | 4,716 | 4,723 | -66 | -1.4% | 25,290 |
| 2024/04/30 | 4,779 | 4,800 | 4,773 | 4,789 | -11 | -0.2% | 144,400 |
| 2024/04/26 | 4,704 | 4,800 | 4,703 | 4,800 | +166 | +3.6% | 41,280 |
| 2024/04/25 | 4,629 | 4,642 | 4,626 | 4,634 | -54 | -1.2% | 310,190 |
| 2024/04/24 | 4,669 | 4,688 | 4,669 | 4,688 | +93 | +2% | 21,200 |
| 2024/04/23 | 4,574 | 4,595 | 4,564 | 4,595 | +33 | +0.7% | 6,260 |
| 2024/04/22 | 4,552 | 4,562 | 4,537 | 4,562 | -46 | -1% | 35,950 |
| 2024/04/19 | 4,648 | 4,648 | 4,502 | 4,608 | -60 | -1.3% | 58,150 |
| 2024/04/18 | 4,656 | 4,675 | 4,649 | 4,668 | -48 | -1% | 14,110 |
| 2024/04/17 | 4,727 | 4,728 | 4,699 | 4,716 | +11 | +0.2% | 26,210 |
| 2024/04/16 | 4,695 | 4,705 | 4,685 | 4,705 | -115 | -2.4% | 66,010 |
| 2024/04/15 | 4,761 | 4,820 | 4,753 | 4,820 | -3 | -0.1% | 12,960 |
101～
150
件表示中 / 1021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
