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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/09/13 | 3,870 | 3,878 | 3,868 | 3,869 | -32 | -0.8% | 134,280 |
| 2023/09/12 | 3,894 | 3,901 | 3,887 | 3,901 | +42 | +1.1% | 59,410 |
| 2023/09/11 | 3,873 | 3,873 | 3,851 | 3,859 | -12 | -0.3% | 130,890 |
| 2023/09/08 | 3,867 | 3,871 | 3,844 | 3,871 | -19 | -0.5% | 78,940 |
| 2023/09/07 | 3,905 | 3,907 | 3,888 | 3,890 | -24 | -0.6% | 126,580 |
| 2023/09/06 | 3,926 | 3,938 | 3,914 | 3,914 | +9 | +0.2% | 50,960 |
| 2023/09/05 | 3,904 | 3,907 | 3,895 | 3,905 | +4 | +0.1% | 105,000 |
| 2023/09/04 | 3,890 | 3,901 | 3,888 | 3,901 | +22 | +0.6% | 21,860 |
| 2023/09/01 | 3,878 | 3,886 | 3,876 | 3,879 | -3 | -0.1% | 118,920 |
| 2023/08/31 | 3,887 | 3,890 | 3,880 | 3,882 | +13 | +0.3% | 355,020 |
| 2023/08/30 | 3,863 | 3,876 | 3,862 | 3,869 | +71 | +1.9% | 139,190 |
| 2023/08/29 | 3,790 | 3,800 | 3,784 | 3,798 | +32 | +0.8% | 49,440 |
| 2023/08/28 | 3,770 | 3,771 | 3,758 | 3,766 | +46 | +1.2% | 50,230 |
| 2023/08/25 | 3,718 | 3,725 | 3,711 | 3,720 | -110 | -2.9% | 12,270 |
| 2023/08/24 | 3,803 | 3,833 | 3,802 | 3,830 | +79 | +2.1% | 70,430 |
| 2023/08/23 | 3,736 | 3,751 | 3,734 | 3,751 | +5 | +0.1% | 55,280 |
| 2023/08/22 | 3,746 | 3,748 | 3,738 | 3,746 | +79 | +2.2% | 16,210 |
| 2023/08/21 | 3,678 | 3,682 | 3,664 | 3,667 | -6 | -0.2% | 53,480 |
| 2023/08/18 | 3,679 | 3,686 | 3,670 | 3,673 | -67 | -1.8% | 121,900 |
| 2023/08/17 | 3,742 | 3,748 | 3,734 | 3,740 | -19 | -0.5% | 142,910 |
| 2023/08/16 | 3,769 | 3,771 | 3,758 | 3,759 | -52 | -1.4% | 52,620 |
| 2023/08/15 | 3,808 | 3,815 | 3,804 | 3,811 | +77 | +2.1% | 23,630 |
| 2023/08/14 | 3,752 | 3,760 | 3,727 | 3,734 | -18 | -0.5% | 182,320 |
| 2023/08/10 | 3,741 | 3,755 | 3,741 | 3,752 | -14 | -0.4% | 10,500 |
| 2023/08/09 | 3,760 | 3,771 | 3,757 | 3,766 | -8 | -0.2% | 131,980 |
| 2023/08/08 | 3,773 | 3,786 | 3,772 | 3,774 | +23 | +0.6% | 180,940 |
| 2023/08/07 | 3,735 | 3,752 | 3,730 | 3,751 | -38 | -1% | 31,680 |
| 2023/08/04 | 3,773 | 3,789 | 3,768 | 3,789 | -1 | ±0% | 28,600 |
| 2023/08/03 | 3,795 | 3,803 | 3,785 | 3,790 | -42 | -1.1% | 192,650 |
| 2023/08/02 | 3,846 | 3,860 | 3,826 | 3,832 | -34 | -0.9% | 110,610 |
| 2023/08/01 | 3,852 | 3,871 | 3,852 | 3,866 | +36 | +0.9% | 146,880 |
| 2023/07/31 | 3,818 | 3,832 | 3,809 | 3,830 | +77 | +2.1% | 176,700 |
| 2023/07/28 | 3,693 | 3,770 | 3,666 | 3,753 | -8 | -0.2% | 497,240 |
| 2023/07/27 | 3,751 | 3,761 | 3,735 | 3,761 | +1 | ±0% | 171,930 |
| 2023/07/26 | 3,757 | 3,769 | 3,757 | 3,760 | +7 | +0.2% | 5,470 |
| 2023/07/25 | 3,759 | 3,759 | 3,748 | 3,753 | +2 | +0.1% | 121,130 |
| 2023/07/24 | 3,758 | 3,760 | 3,747 | 3,751 | +19 | +0.5% | 16,440 |
| 2023/07/21 | 3,716 | 3,733 | 3,708 | 3,732 | -46 | -1.2% | 83,300 |
| 2023/07/20 | 3,775 | 3,779 | 3,766 | 3,778 | -14 | -0.4% | 22,760 |
401～
450
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
