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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 5,040 | 5,045 | 5,025 | 5,031 | -68 | -1.3% | 64,230 |
| 2024/10/07 | 5,120 | 5,120 | 5,099 | 5,099 | +124 | +2.5% | 29,620 |
| 2024/10/04 | 4,992 | 5,002 | 4,970 | 4,975 | +1 | ±0% | 16,530 |
| 2024/10/03 | 5,001 | 5,010 | 4,970 | 4,974 | +105 | +2.2% | 10,090 |
| 2024/10/02 | 4,873 | 4,897 | 4,856 | 4,869 | -96 | -1.9% | 64,170 |
| 2024/10/01 | 4,946 | 4,976 | 4,946 | 4,965 | +108 | +2.2% | 26,880 |
| 2024/09/30 | 4,916 | 4,922 | 4,857 | 4,857 | -193 | -3.8% | 95,130 |
| 2024/09/27 | 5,017 | 5,065 | 4,990 | 5,050 | +34 | +0.7% | 26,290 |
| 2024/09/26 | 4,985 | 5,024 | 4,982 | 5,016 | +125 | +2.6% | 18,620 |
| 2024/09/25 | 4,902 | 4,907 | 4,890 | 4,891 | -34 | -0.7% | 44,810 |
| 2024/09/24 | 4,896 | 4,925 | 4,880 | 4,925 | +84 | +1.7% | 55,190 |
| 2024/09/20 | 4,864 | 4,864 | 4,834 | 4,841 | +26 | +0.5% | 41,370 |
| 2024/09/19 | 4,786 | 4,829 | 4,786 | 4,815 | +85 | +1.8% | 65,550 |
| 2024/09/18 | 4,746 | 4,746 | 4,715 | 4,730 | +31 | +0.7% | 69,900 |
| 2024/09/17 | 4,700 | 4,702 | 4,677 | 4,699 | -3 | -0.1% | 73,900 |
| 2024/09/13 | 4,725 | 4,726 | 4,696 | 4,702 | -34 | -0.7% | 320,870 |
| 2024/09/12 | 4,717 | 4,737 | 4,708 | 4,736 | +191 | +4.2% | 61,840 |
| 2024/09/11 | 4,596 | 4,598 | 4,517 | 4,545 | -26 | -0.6% | 69,300 |
| 2024/09/10 | 4,596 | 4,597 | 4,568 | 4,571 | +25 | +0.5% | 60,300 |
| 2024/09/09 | 4,510 | 4,557 | 4,508 | 4,546 | -67 | -1.5% | 60,710 |
| 2024/09/06 | 4,649 | 4,649 | 4,599 | 4,613 | -46 | -1% | 26,490 |
| 2024/09/05 | 4,650 | 4,681 | 4,648 | 4,659 | -31 | -0.7% | 43,490 |
| 2024/09/04 | 4,726 | 4,730 | 4,684 | 4,690 | -213 | -4.3% | 201,070 |
| 2024/09/03 | 4,922 | 4,940 | 4,895 | 4,903 | +2 | ±0% | 33,670 |
| 2024/09/02 | 4,915 | 4,917 | 4,888 | 4,901 | +69 | +1.4% | 25,820 |
| 2024/08/30 | 4,821 | 4,835 | 4,813 | 4,832 | +49 | +1% | 56,430 |
| 2024/08/29 | 4,780 | 4,789 | 4,743 | 4,783 | -67 | -1.4% | 70,380 |
| 2024/08/28 | 4,827 | 4,854 | 4,826 | 4,850 | -12 | -0.2% | 15,550 |
| 2024/08/27 | 4,837 | 4,865 | 4,836 | 4,862 | -12 | -0.2% | 23,340 |
| 2024/08/26 | 4,865 | 4,882 | 4,848 | 4,874 | -32 | -0.7% | 25,010 |
| 2024/08/23 | 4,912 | 4,918 | 4,888 | 4,906 | -37 | -0.7% | 34,310 |
| 2024/08/22 | 4,949 | 4,962 | 4,934 | 4,943 | +4 | +0.1% | 152,280 |
| 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 |
151～
200
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
