4,643
-144 (-3.01%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,917 | 4,942 | 4,906 | 4,939 | -67 | -1.3% | 22,810 |
| 2024/08/20 | 4,974 | 5,009 | 4,952 | 5,006 | +140 | +2.9% | 30,410 |
| 2024/08/19 | 4,969 | 4,973 | 4,866 | 4,866 | -140 | -2.8% | 119,590 |
| 2024/08/16 | 4,994 | 5,007 | 4,984 | 5,006 | +180 | +3.7% | 60,420 |
| 2024/08/15 | 4,810 | 4,843 | 4,808 | 4,826 | +20 | +0.4% | 44,110 |
| 2024/08/14 | 4,802 | 4,806 | 4,777 | 4,806 | +87 | +1.8% | 34,640 |
| 2024/08/13 | 4,683 | 4,722 | 4,683 | 4,719 | +73 | +1.6% | 22,530 |
| 2024/08/09 | 4,675 | 4,678 | 4,622 | 4,646 | +178 | +4% | 114,160 |
| 2024/08/08 | 4,524 | 4,525 | 4,437 | 4,468 | -126 | -2.7% | 221,900 |
| 2024/08/07 | 4,499 | 4,646 | 4,459 | 4,594 | +25 | +0.5% | 306,160 |
| 2024/08/06 | 4,477 | 4,578 | 4,477 | 4,569 | +302 | +7.1% | 195,520 |
| 2024/08/05 | 4,543 | 4,544 | 4,118 | 4,267 | -496 | -10.4% | 409,400 |
| 2024/08/02 | 4,818 | 4,826 | 4,755 | 4,763 | -262 | -5.2% | 184,260 |
| 2024/08/01 | 5,024 | 5,034 | 4,976 | 5,025 | +22 | +0.4% | 59,220 |
| 2024/07/31 | 4,958 | 5,016 | 4,932 | 5,003 | -55 | -1.1% | 79,050 |
| 2024/07/30 | 5,012 | 5,061 | 5,008 | 5,058 | -160 | -3.1% | 71,430 |
| 2024/07/29 | 5,051 | 5,218 | 5,035 | 5,218 | +232 | +4.7% | 86,110 |
| 2024/07/26 | 4,980 | 5,002 | 4,970 | 4,986 | -14 | -0.3% | 28,270 |
| 2024/07/25 | 5,047 | 5,052 | 4,994 | 5,000 | -198 | -3.8% | 75,760 |
| 2024/07/24 | 5,246 | 5,265 | 5,189 | 5,198 | -101 | -1.9% | 120,420 |
| 2024/07/23 | 5,327 | 5,327 | 5,299 | 5,299 | +14 | +0.3% | 31,650 |
| 2024/07/22 | 5,309 | 5,309 | 5,284 | 5,285 | -104 | -1.9% | 10,940 |
| 2024/07/19 | 5,331 | 5,389 | 5,328 | 5,389 | +64 | +1.2% | 27,690 |
| 2024/07/18 | 5,308 | 5,337 | 5,303 | 5,325 | -180 | -3.3% | 56,820 |
| 2024/07/17 | 5,536 | 5,542 | 5,504 | 5,505 | -65 | -1.2% | 20,370 |
| 2024/07/16 | 5,547 | 5,572 | 5,545 | 5,570 | +54 | +1% | 56,250 |
| 2024/07/12 | 5,495 | 5,533 | 5,494 | 5,516 | -217 | -3.8% | 131,000 |
| 2024/07/11 | 5,732 | 5,738 | 5,721 | 5,733 | +54 | +1% | 91,340 |
| 2024/07/10 | 5,669 | 5,682 | 5,669 | 5,679 | +18 | +0.3% | 26,060 |
| 2024/07/09 | 5,665 | 5,674 | 5,659 | 5,661 | +46 | +0.8% | 40,900 |
| 2024/07/08 | 5,605 | 5,616 | 5,590 | 5,615 | +43 | +0.8% | 29,130 |
| 2024/07/05 | 5,586 | 5,586 | 5,562 | 5,572 | -33 | -0.6% | 30,000 |
| 2024/07/04 | 5,608 | 5,608 | 5,591 | 5,605 | +32 | +0.6% | 43,510 |
| 2024/07/03 | 5,556 | 5,573 | 5,555 | 5,573 | +72 | +1.3% | 72,960 |
| 2024/07/02 | 5,496 | 5,501 | 5,485 | 5,501 | +23 | +0.4% | 9,280 |
| 2024/07/01 | 5,461 | 5,478 | 5,448 | 5,478 | -21 | -0.4% | 27,300 |
| 2024/06/28 | 5,485 | 5,513 | 5,484 | 5,499 | +63 | +1.2% | 61,830 |
| 2024/06/27 | 5,433 | 5,438 | 5,422 | 5,436 | +8 | +0.1% | 15,260 |
| 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 |
151～
200
件表示中 / 1109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
