2,581
-253 (-8.93%)
株価：2025/04/07 11:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,887.5 | 1,887.5 | 1,875 | 1,883.5 | -2 | -0.1% | 66,700 |
| 2023/01/04 | 1,881.5 | 1,888 | 1,880.5 | 1,885.5 | -4 | -0.2% | 622,020 |
| 2022/12/30 | 1,891 | 1,893 | 1,888 | 1,889.5 | +35 | +1.9% | 208,480 |
| 2022/12/29 | 1,852 | 1,855 | 1,850 | 1,854.5 | -17.5 | -0.9% | 436,400 |
| 2022/12/28 | 1,873.5 | 1,876.5 | 1,869 | 1,872 | -43 | -2.2% | 302,580 |
| 2022/12/27 | 1,914 | 1,918.5 | 1,912.5 | 1,915 | +15 | +0.8% | 176,350 |
| 2022/12/26 | 1,900 | 1,911.5 | 1,896.5 | 1,900 | +1.5 | +0.1% | 56,530 |
| 2022/12/23 | 1,899.5 | 1,903 | 1,892 | 1,898.5 | -54.5 | -2.8% | 245,590 |
| 2022/12/22 | 1,947.5 | 1,953.5 | 1,946 | 1,953 | +26 | +1.3% | 77,200 |
| 2022/12/21 | 1,926 | 1,932.5 | 1,923.5 | 1,927 | +28 | +1.5% | 34,200 |
| 2022/12/20 | 1,920 | 1,921 | 1,895 | 1,899 | -45 | -2.3% | 467,780 |
| 2022/12/19 | 1,943.5 | 1,950 | 1,941.5 | 1,944 | -18 | -0.9% | 110,020 |
| 2022/12/16 | 1,962.5 | 1,965.5 | 1,957.5 | 1,962 | -69.5 | -3.4% | 490,980 |
| 2022/12/15 | 2,033 | 2,036.5 | 2,027.5 | 2,031.5 | -21 | -1% | 129,710 |
| 2022/12/14 | 2,046 | 2,055.5 | 2,045.5 | 2,052.5 | +25.5 | +1.3% | 146,240 |
| 2022/12/13 | 2,023 | 2,027 | 2,018.5 | 2,027 | +29 | +1.5% | 48,860 |
| 2022/12/12 | 1,994 | 1,998 | 1,992 | 1,998 | -22 | -1.1% | 60,690 |
| 2022/12/09 | 2,012 | 2,021 | 2,010 | 2,020 | +32 | +1.6% | 102,460 |
| 2022/12/08 | 1,989.5 | 1,990.5 | 1,977.5 | 1,988 | -13 | -0.6% | 417,980 |
| 2022/12/07 | 2,001.5 | 2,004 | 1,999.5 | 2,001 | -39.5 | -1.9% | 108,300 |
| 2022/12/06 | 2,043.5 | 2,047.5 | 2,038.5 | 2,040.5 | -32.5 | -1.6% | 525,320 |
| 2022/12/05 | 2,074 | 2,076 | 2,071.5 | 2,073 | -4.5 | -0.2% | 37,730 |
| 2022/12/02 | 2,090 | 2,090 | 2,074.5 | 2,077.5 | -11 | -0.5% | 738,390 |
| 2022/12/01 | 2,090 | 2,090.5 | 2,083 | 2,088.5 | +88.5 | +4.4% | 680,810 |
| 2022/11/30 | 1,996.5 | 2,003 | 1,995.5 | 2,000 | -23 | -1.1% | 339,520 |
| 2022/11/29 | 2,013.5 | 2,023.5 | 2,013 | 2,023 | ±0 | ±0% | 113,380 |
| 2022/11/28 | 2,037 | 2,037.5 | 2,022 | 2,023 | -39.5 | -1.9% | 256,030 |
| 2022/11/25 | 2,064 | 2,064 | 2,061.5 | 2,062.5 | +4 | +0.2% | 62,270 |
| 2022/11/24 | 2,059 | 2,062 | 2,058.5 | 2,058.5 | +48.5 | +2.4% | 181,160 |
| 2022/11/22 | 2,011 | 2,016.5 | 2,009 | 2,010 | -16.5 | -0.8% | 86,090 |
| 2022/11/21 | 2,031 | 2,032 | 2,023 | 2,026.5 | -3.5 | -0.2% | 147,560 |
| 2022/11/18 | 2,031.5 | 2,036.5 | 2,029 | 2,030 | -9 | -0.4% | 141,340 |
| 2022/11/17 | 2,041.5 | 2,043 | 2,035.5 | 2,039 | -27 | -1.3% | 255,940 |
| 2022/11/16 | 2,060 | 2,066.5 | 2,052 | 2,066 | +17 | +0.8% | 209,640 |
| 2022/11/15 | 2,039.5 | 2,049.5 | 2,039 | 2,049 | +9.5 | +0.5% | 207,960 |
| 2022/11/14 | 2,047 | 2,049.5 | 2,038.5 | 2,039.5 | +4 | +0.2% | 482,840 |
| 2022/11/11 | 2,023 | 2,035.5 | 2,017.5 | 2,035.5 | +144.5 | +7.6% | 723,110 |
| 2022/11/10 | 1,886.5 | 1,893.5 | 1,885.5 | 1,891 | -37.5 | -1.9% | 310,460 |
| 2022/11/09 | 1,934 | 1,940 | 1,925.5 | 1,928.5 | +18 | +0.9% | 256,570 |
| 2022/11/08 | 1,915 | 1,922.5 | 1,909.5 | 1,910.5 | +22 | +1.2% | 607,990 |
| 2022/11/07 | 1,878 | 1,893.5 | 1,875.5 | 1,888.5 | +15.5 | +0.8% | 171,240 |
| 2022/11/04 | 1,865 | 1,876 | 1,863 | 1,873 | -104.5 | -5.3% | 277,050 |
| 2022/11/02 | 1,969.5 | 1,978 | 1,967 | 1,977.5 | -24.5 | -1.2% | 145,710 |
| 2022/11/01 | 1,993 | 2,002 | 1,991.5 | 2,002 | -6 | -0.3% | 55,580 |
| 2022/10/31 | 2,007.5 | 2,012 | 2,001 | 2,008 | +79.5 | +4.1% | 374,150 |
| 2022/10/28 | 1,934 | 1,941.5 | 1,928 | 1,928.5 | -71.5 | -3.6% | 159,930 |
| 2022/10/27 | 1,999 | 2,003.5 | 1,993.5 | 2,000 | +4 | +0.2% | 392,670 |
| 2022/10/26 | 1,992.5 | 1,998.5 | 1,988 | 1,996 | +0.5 | ±0% | 206,850 |
| 2022/10/25 | 1,993.5 | 1,999 | 1,987.5 | 1,995.5 | +18 | +0.9% | 230,290 |
| 2022/10/24 | 1,991 | 1,994.5 | 1,974.5 | 1,977.5 | +64 | +3.3% | 178,270 |
551～
600
件表示中 / 1109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
