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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
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
