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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,667 | 3,680 | 3,667 | 3,675 | -2 | -0.1% | 220,220 |
| 2023/06/20 | 3,679 | 3,688 | 3,666 | 3,677 | -3 | -0.1% | 136,810 |
| 2023/06/19 | 3,690 | 3,690 | 3,671 | 3,680 | +7 | +0.2% | 25,840 |
| 2023/06/16 | 3,662 | 3,674 | 3,643 | 3,673 | +27 | +0.7% | 64,060 |
| 2023/06/15 | 3,620 | 3,652 | 3,619 | 3,646 | +52 | +1.4% | 703,410 |
| 2023/06/14 | 3,596 | 3,596 | 3,588 | 3,594 | +30 | +0.8% | 19,620 |
| 2023/06/13 | 3,553 | 3,566 | 3,550 | 3,564 | +65 | +1.9% | 47,460 |
| 2023/06/12 | 3,495 | 3,503 | 3,491 | 3,499 | +28 | +0.8% | 43,940 |
| 2023/06/09 | 3,460 | 3,474 | 3,459 | 3,471 | +40 | +1.2% | 57,000 |
| 2023/06/08 | 3,447 | 3,450 | 3,425 | 3,431 | -52 | -1.5% | 117,490 |
| 2023/06/07 | 3,498 | 3,499 | 3,483 | 3,483 | -10 | -0.3% | 6,670 |
| 2023/06/06 | 3,488 | 3,500 | 3,486 | 3,493 | -4 | -0.1% | 11,250 |
| 2023/06/05 | 3,499 | 3,500 | 3,491 | 3,497 | +36 | +1% | 14,150 |
| 2023/06/02 | 3,451 | 3,464 | 3,447 | 3,461 | +31 | +0.9% | 17,080 |
| 2023/06/01 | 3,417 | 3,430 | 3,411 | 3,430 | -3 | -0.1% | 74,690 |
| 2023/05/31 | 3,460 | 3,461 | 3,432 | 3,433 | -42 | -1.2% | 12,080 |
| 2023/05/30 | 3,470 | 3,475 | 3,456 | 3,475 | +4 | +0.1% | 14,940 |
| 2023/05/29 | 3,483 | 3,492 | 3,466 | 3,471 | +126 | +3.8% | 28,970 |
| 2023/05/26 | 3,354 | 3,355 | 3,342 | 3,345 | +29 | +0.9% | 63,760 |
| 2023/05/25 | 3,310 | 3,318 | 3,306 | 3,316 | +61 | +1.9% | 320,820 |
| 2023/05/24 | 3,268 | 3,268 | 3,255 | 3,255 | -53 | -1.6% | 20,910 |
| 2023/05/23 | 3,315 | 3,322 | 3,302 | 3,308 | +28 | +0.9% | 179,500 |
| 2023/05/22 | 3,268 | 3,280 | 3,267 | 3,280 | -16 | -0.5% | 6,650 |
| 2023/05/19 | 3,306 | 3,309 | 3,296 | 3,296 | +80 | +2.5% | 129,130 |
| 2023/05/18 | 3,217 | 3,221 | 3,209 | 3,216 | +49 | +1.5% | 67,580 |
| 2023/05/17 | 3,153 | 3,167 | 3,152 | 3,167 | +37 | +1.2% | 29,500 |
| 2023/05/16 | 3,136 | 3,138 | 3,130 | 3,130 | ±0 | ±0% | 6,150 |
| 2023/05/15 | 3,110 | 3,130 | 3,107 | 3,130 | +22 | +0.7% | 79,430 |
| 2023/05/12 | 3,098 | 3,110 | 3,098 | 3,108 | +19 | +0.6% | 55,210 |
| 2023/05/11 | 3,082 | 3,090 | 3,078 | 3,089 | +17 | +0.6% | 12,350 |
| 2023/05/10 | 3,073 | 3,076 | 3,070 | 3,072 | -8 | -0.3% | 10,700 |
| 2023/05/09 | 3,082 | 3,089 | 3,079 | 3,080 | +9 | +0.3% | 10,120 |
| 2023/05/08 | 3,078 | 3,078 | 3,070 | 3,071 | -59 | -1.9% | 54,820 |
| 2023/05/02 | 3,125 | 3,135 | 3,116 | 3,130 | +1 | ±0% | 200,170 |
| 2023/05/01 | 3,103 | 3,129 | 3,101 | 3,129 | +74 | +2.4% | 257,290 |
| 2023/04/28 | 3,022 | 3,055 | 3,012 | 3,055 | +85 | +2.9% | 674,710 |
| 2023/04/27 | 2,957 | 2,970 | 2,953.5 | 2,970 | -1 | ±0% | 65,940 |
| 2023/04/26 | 2,962 | 2,971 | 2,956 | 2,971 | -12 | -0.4% | 69,860 |
| 2023/04/25 | 2,990 | 2,993.5 | 2,982 | 2,983 | -10.5 | -0.4% | 5,330 |
| 2023/04/24 | 2,990 | 2,996.5 | 2,985.5 | 2,993.5 | +5 | +0.2% | 9,960 |
| 2023/04/21 | 2,994 | 3,001 | 2,988.5 | 2,988.5 | -30.5 | -1% | 45,170 |
| 2023/04/20 | 3,020 | 3,030 | 3,018 | 3,019 | ±0 | ±0% | 55,590 |
| 2023/04/19 | 3,016 | 3,021 | 3,015 | 3,019 | -3 | -0.1% | 45,060 |
| 2023/04/18 | 3,024 | 3,029 | 3,019 | 3,022 | +5 | +0.2% | 49,530 |
| 2023/04/17 | 3,015 | 3,019 | 3,010 | 3,017 | +34.5 | +1.2% | 9,020 |
| 2023/04/14 | 2,983.5 | 2,991 | 2,979 | 2,982.5 | +33 | +1.1% | 130,800 |
| 2023/04/13 | 2,937.5 | 2,952 | 2,936.5 | 2,949.5 | -36 | -1.2% | 230,550 |
| 2023/04/12 | 2,982.5 | 2,987 | 2,979 | 2,985.5 | -7 | -0.2% | 21,560 |
| 2023/04/11 | 2,998 | 3,002 | 2,989 | 2,992.5 | +23 | +0.8% | 12,630 |
| 2023/04/10 | 2,965 | 2,975.5 | 2,964.5 | 2,969.5 | +12 | +0.4% | 174,410 |
351～
400
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
