5,029
-52 (-1.02%)
株価：2024/05/30 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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 4,122 | 4,130 | 4,116 | 4,118 | -26 | -0.6% | 262,520 |
| 2023/12/27 | 4,142 | 4,149 | 4,136 | 4,144 | +27 | +0.7% | 158,320 |
| 2023/12/26 | 4,111 | 4,118 | 4,108 | 4,117 | +13 | +0.3% | 34,780 |
| 2023/12/25 | 4,125 | 4,129 | 4,092 | 4,104 | +13 | +0.3% | 33,520 |
| 2023/12/22 | 4,093 | 4,100 | 4,088 | 4,091 | -46 | -1.1% | 159,660 |
| 2023/12/21 | 4,104 | 4,137 | 4,083 | 4,137 | -21 | -0.5% | 349,480 |
| 2023/12/20 | 4,164 | 4,171 | 4,151 | 4,158 | +29 | +0.7% | 140,040 |
| 2023/12/19 | 4,103 | 4,133 | 4,091 | 4,129 | +57 | +1.4% | 173,720 |
| 2023/12/18 | 4,069 | 4,074 | 4,062 | 4,072 | +29 | +0.7% | 275,610 |
| 2023/12/15 | 4,051 | 4,057 | 4,034 | 4,043 | -11 | -0.3% | 119,240 |
| 2023/12/14 | 4,079 | 4,086 | 4,040 | 4,054 | -50 | -1.2% | 476,370 |
| 2023/12/13 | 4,095 | 4,106 | 4,095 | 4,104 | +38 | +0.9% | 36,900 |
| 2023/12/12 | 4,078 | 4,079 | 4,062 | 4,066 | +46 | +1.1% | 20,040 |
| 2023/12/11 | 4,013 | 4,021 | 4,011 | 4,020 | +57 | +1.4% | 16,250 |
| 2023/12/08 | 3,970 | 3,971 | 3,928 | 3,963 | -17 | -0.4% | 368,130 |
| 2023/12/07 | 4,002 | 4,002 | 3,978 | 3,980 | -60 | -1.5% | 32,380 |
| 2023/12/06 | 4,025 | 4,045 | 4,025 | 4,040 | +43 | +1.1% | 145,730 |
| 2023/12/05 | 4,009 | 4,010 | 3,996 | 3,997 | -29 | -0.7% | 96,970 |
| 2023/12/04 | 4,020 | 4,027 | 4,014 | 4,026 | -32 | -0.8% | 46,350 |
| 2023/12/01 | 4,057 | 4,059 | 4,045 | 4,058 | +4 | +0.1% | 29,190 |
| 2023/11/30 | 4,052 | 4,057 | 4,049 | 4,054 | -2 | ±0% | 62,810 |
| 2023/11/29 | 4,052 | 4,063 | 4,045 | 4,056 | -14 | -0.3% | 89,780 |
| 2023/11/28 | 4,077 | 4,077 | 4,064 | 4,070 | -10 | -0.2% | 93,090 |
| 2023/11/27 | 4,101 | 4,102 | 4,071 | 4,080 | -33 | -0.8% | 31,740 |
| 2023/11/24 | 4,123 | 4,124 | 4,110 | 4,113 | +36 | +0.9% | 29,880 |
| 2023/11/22 | 4,055 | 4,077 | 4,054 | 4,077 | -7 | -0.2% | 9,260 |
| 2023/11/21 | 4,095 | 4,097 | 4,067 | 4,084 | +38 | +0.9% | 165,440 |
| 2023/11/20 | 4,077 | 4,077 | 4,041 | 4,046 | -53 | -1.3% | 94,470 |
| 2023/11/17 | 4,102 | 4,105 | 4,098 | 4,099 | -14 | -0.3% | 192,590 |
| 2023/11/16 | 4,111 | 4,115 | 4,100 | 4,113 | +2 | ±0% | 57,730 |
| 2023/11/15 | 4,100 | 4,112 | 4,098 | 4,111 | +65 | +1.6% | 189,370 |
| 2023/11/14 | 4,040 | 4,047 | 4,038 | 4,046 | +13 | +0.3% | 203,430 |
| 2023/11/13 | 4,035 | 4,036 | 4,027 | 4,033 | +83 | +2.1% | 244,730 |
| 2023/11/10 | 3,946 | 3,952 | 3,941 | 3,950 | -25 | -0.6% | 605,050 |
| 2023/11/09 | 3,967 | 3,975 | 3,964 | 3,975 | +20 | +0.5% | 109,390 |
| 2023/11/08 | 3,954 | 3,958 | 3,951 | 3,955 | +44 | +1.1% | 18,920 |
| 2023/11/07 | 3,902 | 3,911 | 3,901 | 3,911 | +29 | +0.7% | 32,840 |
| 2023/11/06 | 3,878 | 3,886 | 3,877 | 3,882 | +74 | +1.9% | 127,310 |
| 2023/11/02 | 3,809 | 3,811 | 3,802 | 3,808 | +69 | +1.8% | 163,560 |
| 2023/11/01 | 3,739 | 3,745 | 3,736 | 3,739 | +59 | +1.6% | 164,400 |
| 2023/10/31 | 3,669 | 3,684 | 3,668 | 3,680 | +11 | +0.3% | 63,680 |
| 2023/10/30 | 3,668 | 3,673 | 3,664 | 3,669 | -5 | -0.1% | 42,300 |
| 2023/10/27 | 3,679 | 3,679 | 3,666 | 3,674 | -7 | -0.2% | 42,230 |
| 2023/10/26 | 3,683 | 3,688 | 3,677 | 3,681 | -100 | -2.6% | 278,770 |
| 2023/10/25 | 3,792 | 3,792 | 3,779 | 3,781 | +2 | +0.1% | 33,710 |
| 2023/10/24 | 3,775 | 3,780 | 3,761 | 3,779 | +15 | +0.4% | 90,560 |
| 2023/10/23 | 3,765 | 3,766 | 3,759 | 3,764 | -31 | -0.8% | 88,400 |
| 2023/10/20 | 3,795 | 3,800 | 3,792 | 3,795 | -38 | -1% | 53,760 |
| 2023/10/19 | 3,845 | 3,847 | 3,832 | 3,833 | -53 | -1.4% | 104,030 |
| 2023/10/18 | 3,886 | 3,889 | 3,879 | 3,886 | -13 | -0.3% | 133,990 |
101～
150
件表示中 / 902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
