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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 4,931 | 4,935 | 4,919 | 4,924 | +33 | +0.7% | 33,930 |
| 2024/05/14 | 4,884 | 4,892 | 4,884 | 4,891 | -4 | -0.1% | 16,990 |
| 2024/05/13 | 4,863 | 4,895 | 4,856 | 4,895 | +42 | +0.9% | 37,650 |
| 2024/05/10 | 4,845 | 4,853 | 4,843 | 4,853 | +25 | +0.5% | 35,350 |
| 2024/05/09 | 4,826 | 4,836 | 4,819 | 4,828 | +1 | ±0% | 22,390 |
| 2024/05/08 | 4,809 | 4,830 | 4,809 | 4,827 | +25 | +0.5% | 86,420 |
| 2024/05/07 | 4,797 | 4,806 | 4,778 | 4,802 | +132 | +2.8% | 76,590 |
| 2024/05/02 | 4,665 | 4,681 | 4,662 | 4,670 | -53 | -1.1% | 29,810 |
| 2024/05/01 | 4,719 | 4,728 | 4,716 | 4,723 | -66 | -1.4% | 25,290 |
| 2024/04/30 | 4,779 | 4,800 | 4,773 | 4,789 | -11 | -0.2% | 144,400 |
| 2024/04/26 | 4,704 | 4,800 | 4,703 | 4,800 | +166 | +3.6% | 41,280 |
| 2024/04/25 | 4,629 | 4,642 | 4,626 | 4,634 | -54 | -1.2% | 310,190 |
| 2024/04/24 | 4,669 | 4,688 | 4,669 | 4,688 | +93 | +2% | 21,200 |
| 2024/04/23 | 4,574 | 4,595 | 4,564 | 4,595 | +33 | +0.7% | 6,260 |
| 2024/04/22 | 4,552 | 4,562 | 4,537 | 4,562 | -46 | -1% | 35,950 |
| 2024/04/19 | 4,648 | 4,648 | 4,502 | 4,608 | -60 | -1.3% | 58,150 |
| 2024/04/18 | 4,656 | 4,675 | 4,649 | 4,668 | -48 | -1% | 14,110 |
| 2024/04/17 | 4,727 | 4,728 | 4,699 | 4,716 | +11 | +0.2% | 26,210 |
| 2024/04/16 | 4,695 | 4,705 | 4,685 | 4,705 | -115 | -2.4% | 66,010 |
| 2024/04/15 | 4,761 | 4,820 | 4,753 | 4,820 | -3 | -0.1% | 12,960 |
| 2024/04/12 | 4,822 | 4,825 | 4,816 | 4,823 | +79 | +1.7% | 18,840 |
| 2024/04/11 | 4,730 | 4,746 | 4,726 | 4,744 | -4 | -0.1% | 67,940 |
| 2024/04/10 | 4,743 | 4,749 | 4,742 | 4,748 | +13 | +0.3% | 5,020 |
| 2024/04/09 | 4,727 | 4,735 | 4,725 | 4,735 | +9 | +0.2% | 16,940 |
| 2024/04/08 | 4,726 | 4,734 | 4,718 | 4,726 | +70 | +1.5% | 34,220 |
| 2024/04/05 | 4,657 | 4,669 | 4,640 | 4,656 | -100 | -2.1% | 46,800 |
| 2024/04/04 | 4,756 | 4,763 | 4,752 | 4,756 | +45 | +1% | 14,740 |
| 2024/04/03 | 4,722 | 4,722 | 4,709 | 4,711 | -54 | -1.1% | 543,620 |
| 2024/04/02 | 4,759 | 4,774 | 4,754 | 4,765 | -10 | -0.2% | 37,590 |
| 2024/04/01 | 4,784 | 4,786 | 4,773 | 4,775 | +21 | +0.4% | 84,930 |
| 2024/03/29 | 4,741 | 4,770 | 4,741 | 4,754 | -7 | -0.1% | 5,560 |
| 2024/03/28 | 4,750 | 4,761 | 4,750 | 4,761 | -12 | -0.3% | 27,930 |
| 2024/03/27 | 4,762 | 4,775 | 4,759 | 4,773 | +5 | +0.1% | 144,970 |
| 2024/03/26 | 4,765 | 4,768 | 4,759 | 4,768 | +4 | +0.1% | 21,240 |
| 2024/03/25 | 4,774 | 4,777 | 4,763 | 4,764 | -14 | -0.3% | 4,430 |
| 2024/03/22 | 4,784 | 4,788 | 4,768 | 4,778 | +8 | +0.2% | 89,580 |
| 2024/03/21 | 4,750 | 4,772 | 4,735 | 4,770 | +132 | +2.8% | 148,790 |
| 2024/03/19 | 4,601 | 4,641 | 4,594 | 4,638 | +46 | +1% | 141,340 |
| 2024/03/18 | 4,567 | 4,592 | 4,565 | 4,592 | +9 | +0.2% | 24,840 |
| 2024/03/15 | 4,585 | 4,598 | 4,580 | 4,583 | -62 | -1.3% | 40,210 |
| 2024/03/14 | 4,598 | 4,645 | 4,593 | 4,645 | +22 | +0.5% | 39,370 |
| 2024/03/13 | 4,622 | 4,624 | 4,605 | 4,623 | +35 | +0.8% | 101,200 |
| 2024/03/12 | 4,545 | 4,588 | 4,543 | 4,588 | -52 | -1.1% | 87,110 |
| 2024/03/11 | 4,548 | 4,640 | 4,535 | 4,640 | -5 | -0.1% | 47,350 |
| 2024/03/08 | 4,637 | 4,647 | 4,628 | 4,645 | +42 | +0.9% | 46,860 |
| 2024/03/07 | 4,620 | 4,620 | 4,581 | 4,603 | -25 | -0.5% | 115,490 |
| 2024/03/06 | 4,626 | 4,629 | 4,619 | 4,628 | -70 | -1.5% | 254,580 |
| 2024/03/05 | 4,704 | 4,708 | 4,697 | 4,698 | -35 | -0.7% | 23,140 |
| 2024/03/04 | 4,724 | 4,733 | 4,714 | 4,733 | +54 | +1.2% | 47,250 |
| 2024/03/01 | 4,649 | 4,679 | 4,647 | 4,679 | +70 | +1.5% | 41,270 |
251～
300
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
