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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 4,389 | 4,402 | 4,387 | 4,400 | -57 | -1.3% | 119,580 |
| 2024/01/30 | 4,461 | 4,461 | 4,451 | 4,457 | +27 | +0.6% | 73,270 |
| 2024/01/29 | 4,420 | 4,437 | 4,420 | 4,430 | +19 | +0.4% | 12,950 |
| 2024/01/26 | 4,422 | 4,425 | 4,407 | 4,411 | -40 | -0.9% | 130,860 |
| 2024/01/25 | 4,437 | 4,451 | 4,433 | 4,451 | +9 | +0.2% | 179,110 |
| 2024/01/24 | 4,443 | 4,444 | 4,434 | 4,442 | +36 | +0.8% | 179,800 |
| 2024/01/23 | 4,412 | 4,424 | 4,404 | 4,406 | -22 | -0.5% | 217,760 |
| 2024/01/22 | 4,415 | 4,435 | 4,413 | 4,428 | +82 | +1.9% | 147,090 |
| 2024/01/19 | 4,330 | 4,349 | 4,325 | 4,346 | +92 | +2.2% | 54,930 |
| 2024/01/18 | 4,257 | 4,263 | 4,248 | 4,254 | +3 | +0.1% | 24,610 |
| 2024/01/17 | 4,260 | 4,264 | 4,245 | 4,251 | +49 | +1.2% | 35,760 |
| 2024/01/16 | 4,206 | 4,212 | 4,196 | 4,202 | -4 | -0.1% | 61,010 |
| 2024/01/15 | 4,190 | 4,206 | 4,189 | 4,206 | +15 | +0.4% | 43,450 |
| 2024/01/12 | 4,191 | 4,197 | 4,184 | 4,191 | -24 | -0.6% | 273,710 |
| 2024/01/11 | 4,211 | 4,215 | 4,205 | 4,215 | +67 | +1.6% | 144,470 |
| 2024/01/10 | 4,138 | 4,151 | 4,138 | 4,148 | +44 | +1.1% | 181,490 |
| 2024/01/09 | 4,117 | 4,122 | 4,099 | 4,104 | +57 | +1.4% | 75,680 |
| 2024/01/05 | 4,053 | 4,058 | 4,044 | 4,047 | ±0 | ±0% | 29,830 |
| 2024/01/04 | 4,024 | 4,050 | 4,019 | 4,047 | -71 | -1.7% | 220,440 |
| 2023/12/29 | 4,116 | 4,124 | 4,111 | 4,118 | ±0 | ±0% | 17,600 |
| 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 |
201～
250
件表示中 / 1022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
