2,881
-3.5 (-0.12%)
株価：2024/05/09 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）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,882 | 2,884.5 | 2,880 | 2,881 | -3.5 | -0.1% | 5,550 |
| 2024/05/08 | 2,888 | 2,889 | 2,884.5 | 2,884.5 | -2.5 | -0.1% | 38,560 |
| 2024/05/07 | 2,879.5 | 2,887 | 2,879.5 | 2,887 | +101 | +3.6% | 105,840 |
| 2024/05/02 | 2,783.5 | 2,789.5 | 2,782.5 | 2,786 | +6 | +0.2% | 31,680 |
| 2024/05/01 | 2,783 | 2,786.5 | 2,780 | 2,780 | -69 | -2.4% | 68,570 |
| 2024/04/30 | 2,848.5 | 2,849 | 2,842.5 | 2,849 | +22 | +0.8% | 62,080 |
| 2024/04/26 | 2,824 | 2,829 | 2,821.5 | 2,827 | +33.5 | +1.2% | 34,410 |
| 2024/04/25 | 2,777 | 2,793.5 | 2,769 | 2,793.5 | -29.5 | -1% | 57,000 |
| 2024/04/24 | 2,815 | 2,823 | 2,812.5 | 2,823 | +49.5 | +1.8% | 45,300 |
| 2024/04/23 | 2,753.5 | 2,773.5 | 2,748.5 | 2,773.5 | +26.5 | +1% | 30,490 |
| 2024/04/22 | 2,744.5 | 2,747 | 2,735 | 2,747 | -13 | -0.5% | 83,240 |
| 2024/04/19 | 2,800 | 2,800 | 2,732 | 2,760 | -63 | -2.2% | 121,770 |
| 2024/04/18 | 2,812.5 | 2,824 | 2,812 | 2,823 | -15.5 | -0.5% | 61,770 |
| 2024/04/17 | 2,853 | 2,860 | 2,838 | 2,838.5 | -26 | -0.9% | 41,050 |
| 2024/04/16 | 2,894 | 2,894 | 2,832.5 | 2,864.5 | -42.5 | -1.5% | 89,640 |
| 2024/04/15 | 2,902 | 2,907 | 2,894.5 | 2,907 | -36 | -1.2% | 72,700 |
| 2024/04/12 | 2,942 | 2,943 | 2,939.5 | 2,943 | +17 | +0.6% | 82,400 |
| 2024/04/11 | 2,890 | 2,926 | 2,888.5 | 2,926 | ±0 | ±0% | 30,710 |
| 2024/04/10 | 2,921.5 | 2,926 | 2,921.5 | 2,926 | +12 | +0.4% | 15,550 |
| 2024/04/09 | 2,911.5 | 2,915 | 2,902 | 2,914 | +1 | ±0% | 21,420 |
| 2024/04/08 | 2,913.5 | 2,915.5 | 2,907.5 | 2,913 | -22.5 | -0.8% | 44,540 |
| 2024/04/05 | 2,878.5 | 2,935.5 | 2,873 | 2,935.5 | ±0 | ±0% | 74,020 |
| 2024/04/04 | 2,936 | 2,938 | 2,933.5 | 2,935.5 | +25 | +0.9% | 17,020 |
| 2024/04/03 | 2,917 | 2,917 | 2,907.5 | 2,910.5 | -29.5 | -1% | 31,350 |
| 2024/04/02 | 2,940 | 2,941 | 2,937 | 2,940 | -15.5 | -0.5% | 63,650 |
| 2024/04/01 | 2,958.5 | 2,964 | 2,954 | 2,955.5 | +9 | +0.3% | 123,210 |
| 2024/03/29 | 2,920.5 | 2,949.5 | 2,920.5 | 2,946.5 | +1 | ±0% | 20,900 |
| 2024/03/28 | 2,940.5 | 2,945.5 | 2,940.5 | 2,945.5 | -2 | -0.1% | 48,690 |
| 2024/03/27 | 2,944 | 2,948.5 | 2,942.5 | 2,947.5 | -5.5 | -0.2% | 26,830 |
| 2024/03/26 | 2,949.5 | 2,953 | 2,947 | 2,953 | +1.5 | +0.1% | 31,720 |
| 2024/03/25 | 2,957.5 | 2,959 | 2,951.5 | 2,951.5 | -6 | -0.2% | 21,170 |
| 2024/03/22 | 2,958.5 | 2,959 | 2,949 | 2,957.5 | -6 | -0.2% | 49,490 |
| 2024/03/21 | 2,956.5 | 2,963.5 | 2,954 | 2,963.5 | +67.5 | +2.3% | 116,240 |
| 2024/03/19 | 2,894.5 | 2,896 | 2,888 | 2,896 | -4 | -0.1% | 177,540 |
| 2024/03/18 | 2,878 | 2,900 | 2,875 | 2,900 | +2 | +0.1% | 59,120 |
| 2024/03/15 | 2,902.5 | 2,907 | 2,898 | 2,898 | -27 | -0.9% | 23,150 |
| 2024/03/14 | 2,924.5 | 2,926.5 | 2,920.5 | 2,925 | -21 | -0.7% | 31,040 |
| 2024/03/13 | 2,939.5 | 2,946 | 2,935.5 | 2,946 | +27 | +0.9% | 36,880 |
| 2024/03/12 | 2,910 | 2,919 | 2,909 | 2,919 | +13 | +0.4% | 39,340 |
| 2024/03/11 | 2,910 | 2,911 | 2,900 | 2,906 | -45 | -1.5% | 26,920 |
| 2024/03/08 | 2,945.5 | 2,952.5 | 2,943 | 2,951 | +43 | +1.5% | 60,240 |
| 2024/03/07 | 2,908.5 | 2,909.5 | 2,894.5 | 2,908 | -9 | -0.3% | 106,460 |
| 2024/03/06 | 2,898 | 2,917 | 2,895.5 | 2,917 | -33 | -1.1% | 144,310 |
| 2024/03/05 | 2,940 | 2,950 | 2,935 | 2,950 | -10 | -0.3% | 43,960 |
| 2024/03/04 | 2,958.5 | 2,960.5 | 2,956.5 | 2,960 | +32.5 | +1.1% | 136,280 |
| 2024/03/01 | 2,912 | 2,927.5 | 2,912 | 2,927.5 | +35.5 | +1.2% | 40,350 |
| 2024/02/29 | 2,883.5 | 2,892 | 2,883 | 2,892 | -11.5 | -0.4% | 13,680 |
| 2024/02/28 | 2,903.5 | 2,905.5 | 2,902 | 2,903.5 | +11.5 | +0.4% | 31,700 |
| 2024/02/27 | 2,896.5 | 2,897.5 | 2,892 | 2,892 | -5 | -0.2% | 24,110 |
| 2024/02/26 | 2,900.5 | 2,901 | 2,891.5 | 2,897 | +20 | +0.7% | 173,370 |
1～
50
件表示中 / 887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
