2,564.5
-269.5 (-9.51%)
株価：2025/04/07 12:44
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 2,320.5 | 2,335.5 | 2,319 | 2,333.5 | -20 | -0.8% | 184,850 |
| 2022/08/05 | 2,349.5 | 2,356 | 2,348 | 2,353.5 | +22.5 | +1% | 38,160 |
| 2022/08/04 | 2,330 | 2,338 | 2,329.5 | 2,331 | +51 | +2.2% | 167,570 |
| 2022/08/03 | 2,270.5 | 2,280 | 2,267 | 2,280 | +9 | +0.4% | 65,210 |
| 2022/08/02 | 2,281 | 2,282 | 2,270 | 2,271 | -8 | -0.4% | 122,040 |
| 2022/08/01 | 2,277.5 | 2,281 | 2,276 | 2,279 | +0.5 | ±0% | 386,710 |
| 2022/07/29 | 2,273.5 | 2,282 | 2,271.5 | 2,278.5 | +60.5 | +2.7% | 334,040 |
| 2022/07/28 | 2,221 | 2,222.5 | 2,216.5 | 2,218 | +47 | +2.2% | 200,650 |
| 2022/07/27 | 2,169.5 | 2,172.5 | 2,164.5 | 2,171 | -2.5 | -0.1% | 88,680 |
| 2022/07/26 | 2,172 | 2,175 | 2,168.5 | 2,173.5 | -18.5 | -0.8% | 99,460 |
| 2022/07/25 | 2,191.5 | 2,195.5 | 2,188.5 | 2,192 | -23.5 | -1.1% | 139,820 |
| 2022/07/22 | 2,217.5 | 2,220 | 2,214.5 | 2,215.5 | +8.5 | +0.4% | 83,130 |
| 2022/07/21 | 2,199 | 2,207 | 2,194 | 2,207 | +28 | +1.3% | 180,460 |
| 2022/07/20 | 2,174.5 | 2,184 | 2,174 | 2,179 | +69 | +3.3% | 194,300 |
| 2022/07/19 | 2,107 | 2,112.5 | 2,105 | 2,110 | +19.5 | +0.9% | 88,280 |
| 2022/07/15 | 2,097 | 2,097 | 2,087 | 2,090.5 | +20 | +1% | 12,670 |
| 2022/07/14 | 2,063 | 2,078 | 2,061.5 | 2,070.5 | -16 | -0.8% | 42,480 |
| 2022/07/13 | 2,081 | 2,088 | 2,079 | 2,086.5 | +1 | ±0% | 62,390 |
| 2022/07/12 | 2,103.5 | 2,103.5 | 2,084 | 2,085.5 | -39 | -1.8% | 88,140 |
| 2022/07/11 | 2,141.5 | 2,141.5 | 2,124.5 | 2,124.5 | -7 | -0.3% | 352,680 |
| 2022/07/08 | 2,123 | 2,142 | 2,123 | 2,131.5 | +24.5 | +1.2% | 79,150 |
| 2022/07/07 | 2,105.5 | 2,110 | 2,094 | 2,107 | +24 | +1.2% | 34,740 |
| 2022/07/06 | 2,085 | 2,100.5 | 2,083 | 2,083 | +17 | +0.8% | 49,820 |
| 2022/07/05 | 2,069.5 | 2,074 | 2,063.5 | 2,066 | +23 | +1.1% | 47,380 |
| 2022/07/04 | 2,048 | 2,048.5 | 2,036 | 2,043 | +22 | +1.1% | 208,930 |
| 2022/07/01 | 2,044.5 | 2,045.5 | 2,016 | 2,021 | -31 | -1.5% | 190,200 |
| 2022/06/30 | 2,068 | 2,068 | 2,049.5 | 2,052 | -22 | -1.1% | 121,650 |
| 2022/06/29 | 2,068.5 | 2,076.5 | 2,064 | 2,074 | -63.5 | -3% | 138,790 |
| 2022/06/28 | 2,142 | 2,147 | 2,124 | 2,137.5 | -23.5 | -1.1% | 156,500 |
| 2022/06/27 | 2,148.5 | 2,169 | 2,143.5 | 2,161 | +57 | +2.7% | 67,080 |
| 2022/06/24 | 2,069 | 2,106.5 | 2,069 | 2,104 | +55 | +2.7% | 50,230 |
| 2022/06/23 | 2,049.5 | 2,054.5 | 2,033.5 | 2,049 | +27 | +1.3% | 105,250 |
| 2022/06/22 | 2,048.5 | 2,049 | 2,021 | 2,022 | -8 | -0.4% | 68,580 |
| 2022/06/21 | 2,058 | 2,058 | 2,021 | 2,030 | +18 | +0.9% | 50,870 |
| 2022/06/20 | 2,022 | 2,022 | 1,995 | 2,012 | +18 | +0.9% | 72,360 |
| 2022/06/17 | 2,006 | 2,033 | 1,981 | 1,994 | -57.5 | -2.8% | 124,000 |
| 2022/06/16 | 2,078 | 2,087.5 | 2,051 | 2,051.5 | +32 | +1.6% | 63,580 |
| 2022/06/15 | 2,028 | 2,028 | 2,012 | 2,019.5 | -19.5 | -1% | 45,790 |
| 2022/06/14 | 2,058.5 | 2,058.5 | 2,012 | 2,039 | -21 | -1% | 472,460 |
| 2022/06/13 | 2,070.5 | 2,071.5 | 2,056 | 2,060 | -136.5 | -6.2% | 382,410 |
| 2022/06/10 | 2,192 | 2,197.5 | 2,186 | 2,196.5 | -45.5 | -2% | 65,810 |
| 2022/06/09 | 2,250.5 | 2,252.5 | 2,242 | 2,242 | -16 | -0.7% | 223,770 |
| 2022/06/08 | 2,259.5 | 2,267 | 2,256 | 2,258 | +34 | +1.5% | 68,690 |
| 2022/06/07 | 2,249.5 | 2,249.5 | 2,224 | 2,224 | -30 | -1.3% | 327,780 |
| 2022/06/06 | 2,238 | 2,257 | 2,237 | 2,254 | -47 | -2% | 40,090 |
| 2022/06/03 | 2,302.5 | 2,305.5 | 2,298.5 | 2,301 | +62.5 | +2.8% | 182,990 |
| 2022/06/02 | 2,230.5 | 2,244.5 | 2,229.5 | 2,238.5 | -15.5 | -0.7% | 72,400 |
| 2022/06/01 | 2,265.5 | 2,269.5 | 2,252 | 2,254 | -19.5 | -0.9% | 34,010 |
| 2022/05/31 | 2,287 | 2,287.5 | 2,262.5 | 2,273.5 | -24.5 | -1.1% | 547,160 |
| 2022/05/30 | 2,271 | 2,298 | 2,270 | 2,298 | +107.5 | +4.9% | 198,720 |
651～
700
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
