2,961
-4 (-0.13%)
株価：2024/05/20 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 2,855 | 2,877 | 2,854 | 2,877 | +37 | +1.3% | 102,330 |
| 2024/02/21 | 2,833 | 2,840 | 2,828.5 | 2,840 | -16 | -0.6% | 81,440 |
| 2024/02/20 | 2,862 | 2,862.5 | 2,849.5 | 2,856 | -14 | -0.5% | 183,970 |
| 2024/02/19 | 2,867.5 | 2,871.5 | 2,863 | 2,870 | -22 | -0.8% | 66,780 |
| 2024/02/16 | 2,895 | 2,896 | 2,889 | 2,892 | -8 | -0.3% | 45,300 |
| 2024/02/15 | 2,884.5 | 2,900 | 2,880 | 2,900 | +46 | +1.6% | 291,670 |
| 2024/02/14 | 2,852.5 | 2,854 | 2,849.5 | 2,854 | -38.5 | -1.3% | 126,500 |
| 2024/02/13 | 2,893 | 2,894 | 2,890 | 2,892.5 | +11 | +0.4% | 237,870 |
| 2024/02/09 | 2,881 | 2,882 | 2,878 | 2,881.5 | -6.5 | -0.2% | 34,190 |
| 2024/02/08 | 2,876 | 2,888 | 2,875.5 | 2,888 | +41 | +1.4% | 106,680 |
| 2024/02/07 | 2,845 | 2,854 | 2,844 | 2,847 | -13 | -0.5% | 13,510 |
| 2024/02/06 | 2,852 | 2,861 | 2,852 | 2,860 | +7.5 | +0.3% | 82,330 |
| 2024/02/05 | 2,854 | 2,857 | 2,847.5 | 2,852.5 | +15.5 | +0.5% | 200,570 |
| 2024/02/02 | 2,834 | 2,840.5 | 2,832.5 | 2,837 | +49 | +1.8% | 195,010 |
| 2024/02/01 | 2,787 | 2,792 | 2,784.5 | 2,788 | -24 | -0.9% | 245,660 |
| 2024/01/31 | 2,812.5 | 2,813.5 | 2,808 | 2,812 | -44.5 | -1.6% | 276,040 |
| 2024/01/30 | 2,857 | 2,859.5 | 2,854 | 2,856.5 | +29 | +1% | 167,350 |
| 2024/01/29 | 2,817.5 | 2,827.5 | 2,817 | 2,827.5 | +6.5 | +0.2% | 105,960 |
| 2024/01/26 | 2,828.5 | 2,829 | 2,818 | 2,821 | -21 | -0.7% | 146,670 |
| 2024/01/25 | 2,842 | 2,844 | 2,837 | 2,842 | +2 | +0.1% | 49,410 |
| 2024/01/24 | 2,833.5 | 2,840 | 2,833 | 2,840 | +22.5 | +0.8% | 46,080 |
| 2024/01/23 | 2,816 | 2,819.5 | 2,814 | 2,817.5 | -11 | -0.4% | 85,630 |
| 2024/01/22 | 2,818.5 | 2,832.5 | 2,818.5 | 2,828.5 | +64 | +2.3% | 157,630 |
| 2024/01/19 | 2,763 | 2,768.5 | 2,761 | 2,764.5 | +46.5 | +1.7% | 80,190 |
| 2024/01/18 | 2,714.5 | 2,718 | 2,713.5 | 2,718 | -1.5 | -0.1% | 18,650 |
| 2024/01/17 | 2,734.5 | 2,734.5 | 2,719.5 | 2,719.5 | +3.5 | +0.1% | 58,100 |
| 2024/01/16 | 2,727 | 2,727.5 | 2,716 | 2,716 | -17 | -0.6% | 11,790 |
| 2024/01/15 | 2,727.5 | 2,736 | 2,727.5 | 2,733 | +3.5 | +0.1% | 31,030 |
| 2024/01/12 | 2,731 | 2,732 | 2,724.5 | 2,729.5 | -9 | -0.3% | 91,620 |
| 2024/01/11 | 2,732.5 | 2,739.5 | 2,731.5 | 2,738.5 | +29.5 | +1.1% | 36,870 |
| 2024/01/10 | 2,711 | 2,713 | 2,707 | 2,709 | +7 | +0.3% | 448,160 |
| 2024/01/09 | 2,702 | 2,704 | 2,700.5 | 2,702 | +58 | +2.2% | 198,260 |
| 2024/01/05 | 2,646.5 | 2,650 | 2,643 | 2,644 | -17.5 | -0.7% | 155,870 |
| 2024/01/04 | 2,654 | 2,663.5 | 2,646 | 2,661.5 | -90.5 | -3.3% | 191,830 |
| 2023/12/29 | 2,752.5 | 2,754.5 | 2,750 | 2,752 | -9 | -0.3% | 115,990 |
| 2023/12/28 | 2,757.5 | 2,762 | 2,757 | 2,761 | +8 | +0.3% | 272,310 |
| 2023/12/27 | 2,752 | 2,753 | 2,749 | 2,753 | +11.5 | +0.4% | 72,630 |
| 2023/12/26 | 2,738 | 2,741.5 | 2,736 | 2,741.5 | +10.5 | +0.4% | 42,950 |
| 2023/12/25 | 2,750 | 2,750 | 2,705.5 | 2,731 | +8 | +0.3% | 36,740 |
| 2023/12/22 | 2,728.5 | 2,729.5 | 2,723 | 2,723 | +6.5 | +0.2% | 83,020 |
| 2023/12/21 | 2,710.5 | 2,716.5 | 2,709 | 2,716.5 | -30 | -1.1% | 57,780 |
| 2023/12/20 | 2,744.5 | 2,747.5 | 2,744.5 | 2,746.5 | +16 | +0.6% | 100,720 |
| 2023/12/19 | 2,728.5 | 2,731 | 2,725 | 2,730.5 | +13.5 | +0.5% | 96,100 |
51～
100
件表示中 / 894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
