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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 2,442 | 2,442.5 | 2,420 | 2,436.5 | -27.5 | -1.1% | 157,800 |
| 2022/03/10 | 2,468.5 | 2,472 | 2,458 | 2,464 | +76.5 | +3.2% | 525,620 |
| 2022/03/09 | 2,382 | 2,396 | 2,381.5 | 2,387.5 | +14.5 | +0.6% | 62,360 |
| 2022/03/08 | 2,387 | 2,403.5 | 2,373 | 2,373 | -72 | -2.9% | 370,570 |
| 2022/03/07 | 2,442.5 | 2,453 | 2,435.5 | 2,445 | -62 | -2.5% | 10,500 |
| 2022/03/04 | 2,532 | 2,532 | 2,476 | 2,507 | -52 | -2% | 79,500 |
| 2022/03/03 | 2,555.5 | 2,562 | 2,550 | 2,559 | +28 | +1.1% | 47,580 |
| 2022/03/02 | 2,526 | 2,532.5 | 2,513 | 2,531 | -25.5 | -1% | 8,370 |
| 2022/03/01 | 2,565.5 | 2,565.5 | 2,551 | 2,556.5 | +63 | +2.5% | 51,340 |
| 2022/02/28 | 2,492.5 | 2,505 | 2,474.5 | 2,493.5 | ±0 | ±0% | 12,290 |
| 2022/02/25 | 2,498.5 | 2,506 | 2,485.5 | 2,493.5 | +122 | +5.1% | 96,080 |
| 2022/02/24 | 2,426 | 2,430 | 2,360 | 2,371.5 | -96.5 | -3.9% | 339,780 |
| 2022/02/22 | 2,460.5 | 2,469 | 2,456 | 2,468 | -61.5 | -2.4% | 300,110 |
| 2022/02/21 | 2,490.5 | 2,532 | 2,487 | 2,529.5 | -36 | -1.4% | 488,330 |
| 2022/02/18 | 2,552 | 2,573 | 2,543 | 2,565.5 | -49 | -1.9% | 31,060 |
| 2022/02/17 | 2,624 | 2,625.5 | 2,602 | 2,614.5 | -7.5 | -0.3% | 14,890 |
| 2022/02/16 | 2,620.5 | 2,622.5 | 2,617 | 2,622 | +59 | +2.3% | 24,440 |
| 2022/02/15 | 2,572.5 | 2,577 | 2,560 | 2,563 | ±0 | ±0% | 47,920 |
| 2022/02/14 | 2,563 | 2,570.5 | 2,557 | 2,563 | -131.5 | -4.9% | 432,790 |
| 2022/02/10 | 2,703.5 | 2,705.5 | 2,694.5 | 2,694.5 | +30 | +1.1% | 15,360 |
| 2022/02/09 | 2,658.5 | 2,665 | 2,654 | 2,664.5 | +45.5 | +1.7% | 12,900 |
| 2022/02/08 | 2,632 | 2,632 | 2,616 | 2,619 | -24.5 | -0.9% | 105,060 |
| 2022/02/07 | 2,648 | 2,648 | 2,631.5 | 2,643.5 | -21 | -0.8% | 7,500 |
| 2022/02/04 | 2,655 | 2,664.5 | 2,646 | 2,664.5 | +4.5 | +0.2% | 47,520 |
| 2022/02/03 | 2,656.5 | 2,662.5 | 2,653.5 | 2,660 | -69 | -2.5% | 36,720 |
| 2022/02/02 | 2,721 | 2,730 | 2,720.5 | 2,729 | +51 | +1.9% | 92,120 |
| 2022/02/01 | 2,675.5 | 2,678 | 2,665.5 | 2,678 | +73.5 | +2.8% | 33,080 |
| 2022/01/31 | 2,586.5 | 2,607.5 | 2,584 | 2,604.5 | +59.5 | +2.3% | 315,150 |
| 2022/01/28 | 2,538 | 2,545 | 2,528 | 2,545 | +37 | +1.5% | 155,550 |
| 2022/01/27 | 2,573.5 | 2,573.5 | 2,495 | 2,508 | -53 | -2.1% | 1,664,790 |
| 2022/01/26 | 2,554.5 | 2,563.5 | 2,542 | 2,561 | -17.5 | -0.7% | 501,050 |
| 2022/01/25 | 2,608.5 | 2,608.5 | 2,560 | 2,578.5 | -41.5 | -1.6% | 510,270 |
| 2022/01/24 | 2,618.5 | 2,624 | 2,612.5 | 2,620 | -27.5 | -1% | 94,500 |
| 2022/01/21 | 2,727 | 2,727 | 2,630 | 2,647.5 | -68 | -2.5% | 48,440 |
| 2022/01/20 | 2,705 | 2,721 | 2,699 | 2,715.5 | +3.5 | +0.1% | 163,430 |
| 2022/01/19 | 2,730.5 | 2,736 | 2,707 | 2,712 | -62 | -2.2% | 301,790 |
| 2022/01/18 | 2,801.5 | 2,803 | 2,772 | 2,774 | -17 | -0.6% | 154,510 |
| 2022/01/17 | 2,802.5 | 2,805 | 2,790 | 2,791 | +0.5 | ±0% | 92,170 |
| 2022/01/14 | 2,781 | 2,790.5 | 2,772 | 2,790.5 | -56 | -2% | 199,730 |
| 2022/01/13 | 2,857.5 | 2,857.5 | 2,845 | 2,846.5 | -9.5 | -0.3% | 45,220 |
| 2022/01/12 | 2,840 | 2,856 | 2,840 | 2,856 | +51 | +1.8% | 32,140 |
| 2022/01/11 | 2,809 | 2,813.5 | 2,800 | 2,805 | -29.5 | -1% | 312,020 |
| 2022/01/07 | 2,841.5 | 2,848.5 | 2,832 | 2,834.5 | +16.5 | +0.6% | 85,140 |
| 2022/01/06 | 2,880 | 2,919.5 | 2,814 | 2,818 | -147 | -5% | 185,170 |
| 2022/01/05 | 2,919 | 2,980 | 2,918 | 2,965 | -9.5 | -0.3% | 168,720 |
| 2022/01/04 | 2,964 | 2,974.5 | 2,963.5 | 2,974.5 | +12 | +0.4% | 15,200 |
| 2021/12/30 | 2,961 | 2,966 | 2,956 | 2,962.5 | -14.5 | -0.5% | 12,360 |
| 2021/12/29 | 2,974 | 2,977 | 2,969 | 2,977 | -0.5 | ±0% | 7,290 |
| 2021/12/28 | 2,978 | 2,978 | 2,973 | 2,977.5 | +38 | +1.3% | 92,700 |
| 2021/12/27 | 2,941 | 2,942 | 2,936.5 | 2,939.5 | +10 | +0.3% | 12,060 |
751～
800
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
