4,841
+26 (+0.54%)
株価：2024/09/20 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 |
|---|---|---|---|---|---|---|---|
| 2023/11/28 | 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 |
| 2023/10/17 | 3,901 | 3,902 | 3,892 | 3,899 | +35 | +0.9% | 27,520 |
| 2023/10/16 | 3,867 | 3,871 | 3,858 | 3,864 | -48 | -1.2% | 174,990 |
| 2023/10/13 | 3,914 | 3,918 | 3,907 | 3,912 | -9 | -0.2% | 127,210 |
| 2023/10/12 | 3,918 | 3,924 | 3,917 | 3,921 | +42 | +1.1% | 87,440 |
| 2023/10/11 | 3,871 | 3,883 | 3,868 | 3,879 | +22 | +0.6% | 58,110 |
| 2023/10/10 | 3,839 | 3,858 | 3,836 | 3,857 | +96 | +2.6% | 193,010 |
| 2023/10/06 | 3,757 | 3,768 | 3,755 | 3,761 | -16 | -0.4% | 71,460 |
| 2023/10/05 | 3,785 | 3,786 | 3,768 | 3,777 | +55 | +1.5% | 94,390 |
| 2023/10/04 | 3,734 | 3,742 | 3,719 | 3,722 | -95 | -2.5% | 123,970 |
| 2023/10/03 | 3,824 | 3,824 | 3,812 | 3,817 | +13 | +0.3% | 107,120 |
| 2023/10/02 | 3,804 | 3,820 | 3,803 | 3,804 | +25 | +0.7% | 103,310 |
| 2023/09/29 | 3,778 | 3,786 | 3,767 | 3,779 | +24 | +0.6% | 30,890 |
| 2023/09/28 | 3,759 | 3,764 | 3,741 | 3,755 | +14 | +0.4% | 141,710 |
| 2023/09/27 | 3,736 | 3,742 | 3,731 | 3,741 | -25 | -0.7% | 139,100 |
| 2023/09/26 | 3,779 | 3,779 | 3,762 | 3,766 | +4 | +0.1% | 66,180 |
| 2023/09/25 | 3,760 | 3,766 | 3,752 | 3,762 | +9 | +0.2% | 60,900 |
| 2023/09/22 | 3,732 | 3,756 | 3,724 | 3,753 | -51 | -1.3% | 98,730 |
| 2023/09/21 | 3,811 | 3,818 | 3,801 | 3,804 | -54 | -1.4% | 148,420 |
| 2023/09/20 | 3,861 | 3,861 | 3,852 | 3,858 | -6 | -0.2% | 136,850 |
| 2023/09/19 | 3,866 | 3,870 | 3,862 | 3,864 | -69 | -1.8% | 99,640 |
| 2023/09/15 | 3,924 | 3,939 | 3,920 | 3,933 | +33 | +0.8% | 62,670 |
| 2023/09/14 | 3,896 | 3,905 | 3,892 | 3,900 | +31 | +0.8% | 116,410 |
201～
250
件表示中 / 980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
